The Klinique Med Clinic PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	26.000	26.500	26.000	26.250	24.796	205,148
2026-04-17	25.750	26.250	25.500	26.000	24.559	231,188
2026-04-16	26.000	26.750	25.250	25.750	24.323	413,112
2026-04-10	25.250	27.000	25.250	26.250	24.796	1,167,187
2026-04-09	25.750	25.750	25.000	25.250	23.851	218,979
2026-04-08	23.900	25.750	23.900	25.750	24.323	620,970
2026-04-07	23.900	23.900	23.400	23.700	22.387	161,811
2026-04-03	24.000	24.100	23.800	23.800	22.481	71,861
2026-04-02	23.900	24.300	23.600	24.000	22.670	113,006
2026-04-01	23.700	24.000	23.700	23.900	22.576	115,548
2026-03-31	23.100	23.500	23.000	23.500	22.198	93,496
2026-03-30	22.800	23.300	22.800	23.300	22.009	77,092
2026-03-27	23.000	23.400	23.000	23.000	21.726	151,924
2026-03-26	23.900	23.900	23.300	23.300	22.009	172,933
2026-03-25	24.200	24.200	23.800	23.900	22.576	90,595
2026-03-24	23.700	24.000	23.300	24.000	22.670	239,469
2026-03-23	23.800	23.800	22.800	23.200	21.915	258,071
2026-03-20	25.000	25.000	23.800	23.800	22.481	613,532
2026-03-19	25.250	25.500	24.800	25.000	23.615	426,025
2026-03-18	25.250	26.000	25.000	25.250	23.851	326,750
2026-03-17	26.000	26.000	25.000	25.250	23.851	183,067
2026-03-16	25.250	25.750	24.800	25.750	24.323	216,456
2026-03-13	25.750	25.750	25.000	25.500	24.087	183,501
2026-03-12	25.500	25.750	25.000	25.750	24.323	118,032
2026-03-11	26.000	26.000	25.250	25.500	24.087	342,205
2026-03-10	25.750	26.000	25.250	25.750	24.323	199,062
2026-03-09	24.600	25.250	24.000	25.000	23.615	874,833
2026-03-06	26.000	27.000	26.000	26.750	25.268	259,014
2026-03-05	25.750	26.500	25.250	26.000	24.559	606,820
2026-03-04	24.400	25.250	23.800	25.250	23.851	848,972
2026-03-02	24.700	25.500	24.000	25.000	23.615	561,192
2026-02-27	24.600	25.250	24.600	24.900	23.520	180,572
2026-02-26	24.300	24.800	24.100	24.500	23.143	163,529
2026-02-25	24.100	24.700	24.100	24.300	22.954	100,042
2026-02-24	24.300	24.400	23.800	24.100	22.765	220,462
2026-02-23	25.000	25.500	24.100	24.400	23.048	299,957
2026-02-20	25.250	25.250	24.600	25.250	23.851	247,115
2026-02-19	24.700	25.750	24.700	25.250	23.851	295,606
2026-02-18	24.500	24.700	24.200	24.700	23.331	166,039
2026-02-17	24.100	24.400	23.900	24.300	22.954	157,574
2026-02-16	24.100	24.500	23.900	24.100	22.765	138,714
2026-02-13	24.200	24.200	23.800	24.200	22.859	173,593
2026-02-12	23.600	24.300	23.300	24.200	22.859	361,629
2026-02-11	23.800	23.900	23.600	23.600	22.292	130,506
2026-02-10	23.500	23.700	23.100	23.700	22.387	268,530
2026-02-09	23.300	23.500	23.100	23.400	22.104	156,489
2026-02-06	23.500	24.100	23.100	23.100	21.820	270,512
2026-02-05	23.100	23.400	23.100	23.200	21.915	192,302
2026-02-04	23.600	23.600	23.000	23.100	21.820	93,513
2026-02-03	22.900	23.700	22.800	23.400	22.104	340,592
2026-02-02	22.900	23.100	22.400	22.600	21.348	223,837
2026-01-30	22.700	23.100	22.700	23.000	21.726	187,001
2026-01-29	22.700	23.000	22.600	23.000	21.726	130,935
2026-01-28	23.200	23.200	22.000	22.700	21.442	309,800
2026-01-27	23.600	23.700	23.000	23.200	21.915	387,905
2026-01-26	23.300	23.400	22.600	23.300	22.009	398,107
2026-01-23	21.400	22.800	21.300	22.800	21.537	519,321
2026-01-22	21.500	21.600	21.400	21.400	20.214	97,243
2026-01-21	21.500	21.700	21.300	21.400	20.214	297,916
2026-01-20	21.600	22.000	21.500	21.500	20.309	409,643

← NewerPage 3 of 16 · 958 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.8800 THB
2026-04-29	0.7500 THB
2025-08-26	0.7000 THB
2025-04-29	0.7500 THB
2024-08-29	0.6500 THB
2024-04-10	0.7500 THB
2023-08-29	0.5500 THB
2023-05-08	0.5000 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.