The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	21.600	22.000	21.500	21.500	20.309	409,643
2026-01-19	21.300	21.600	21.200	21.600	20.403	96,773
2026-01-16	21.100	21.200	21.000	21.200	20.025	129,826
2026-01-15	21.000	21.200	21.000	21.100	19.931	109,825
2026-01-14	21.100	21.100	20.900	21.000	19.836	38,934
2026-01-13	21.100	21.100	20.800	21.100	19.931	155,934
2026-01-12	21.200	21.400	21.000	21.000	19.836	104,772
2026-01-09	21.200	21.300	21.000	21.200	20.025	167,584
2026-01-08	21.200	21.400	21.200	21.200	20.025	88,918
2026-01-07	21.100	21.400	20.900	21.200	20.025	350,737
2026-01-06	21.700	22.000	21.000	21.100	19.931	530,917
2026-01-05	21.500	22.300	21.400	21.500	20.309	500,354
2025-12-30	21.100	21.400	21.100	21.400	20.214	43,132
2025-12-29	21.300	21.400	21.000	21.300	20.120	116,704
2025-12-26	21.500	21.600	20.600	21.100	19.931	236,218
2025-12-25	22.000	22.000	21.400	21.500	20.309	214,810
2025-12-24	22.100	22.200	21.900	22.000	20.781	27,398
2025-12-23	22.200	22.300	22.000	22.000	20.781	57,316
2025-12-22	22.200	22.400	21.900	22.200	20.970	119,469
2025-12-19	21.900	21.900	21.700	21.800	20.592	280,357
2025-12-18	22.300	22.300	21.900	21.900	20.687	207,757
2025-12-17	22.000	22.400	22.000	22.300	21.064	134,846
2025-12-16	21.900	22.000	21.900	22.000	20.781	32,736
2025-12-15	22.400	22.500	21.900	22.000	20.781	104,181
2025-12-12	21.800	22.400	21.700	22.100	20.876	408,135
2025-12-11	21.800	21.800	21.600	21.800	20.592	79,765
2025-12-09	21.400	22.200	21.400	21.800	20.592	267,520
2025-12-08	21.300	21.600	21.300	21.600	20.403	128,548
2025-12-04	21.800	21.900	21.200	21.300	20.120	171,589
2025-12-03	21.900	22.200	21.700	21.800	20.592	235,751
2025-12-02	22.200	22.200	21.800	21.900	20.687	236,916
2025-12-01	21.400	22.200	20.900	21.900	20.687	490,489
2025-11-28	20.100	21.300	20.100	21.200	20.025	578,361
2025-11-27	20.000	20.300	19.900	20.100	18.986	131,928
2025-11-26	20.100	20.300	19.900	19.900	18.797	219,790
2025-11-25	20.000	20.200	20.000	20.100	18.986	116,859
2025-11-24	19.800	20.100	19.800	19.900	18.797	248,118
2025-11-21	20.200	20.400	19.600	19.800	18.703	598,938
2025-11-20	20.600	20.800	20.200	20.200	19.081	509,710
2025-11-19	20.000	20.500	19.700	20.400	19.270	991,066
2025-11-18	20.100	20.500	20.000	20.000	18.892	573,457
2025-11-17	20.900	20.900	19.800	20.100	18.986	1,195,975
2025-11-14	22.000	22.500	20.700	20.700	19.553	2,662,181
2025-11-13	24.500	24.500	23.600	23.600	22.292	404,730
2025-11-12	24.800	24.800	24.300	24.300	22.954	331,681
2025-11-11	24.600	24.900	24.500	24.800	23.426	138,406
2025-11-10	24.900	25.000	24.600	24.600	23.237	320,088
2025-11-07	25.000	25.250	24.900	24.900	23.520	208,653
2025-11-06	24.700	25.250	24.400	25.250	23.851	618,457
2025-11-05	25.250	25.500	24.200	24.500	23.143	745,743
2025-11-04	25.750	25.750	25.250	25.250	23.851	59,445
2025-11-03	25.500	25.750	25.250	25.250	23.851	47,296
2025-10-31	25.250	25.750	25.000	25.500	24.087	200,627
2025-10-30	25.250	25.750	25.250	25.250	23.851	96,336
2025-10-29	25.000	25.500	25.000	25.500	24.087	130,363
2025-10-28	25.250	25.500	25.000	25.000	23.615	175,778
2025-10-27	25.750	26.000	25.250	25.250	23.851	75,693
2025-10-24	25.500	26.000	25.250	25.500	24.087	123,168
2025-10-22	25.500	25.500	25.000	25.500	24.087	497,378
2025-10-21	26.000	26.000	25.250	25.500	24.087	327,642

← NewerPage 4 of 16 · 959 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.