The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 27.000 | 27.000 | 25.500 | 25.750 | 24.323 | 100,147 |
| 2025-10-17 | 26.000 | 27.000 | 26.000 | 26.250 | 24.796 | 274,287 |
| 2025-10-16 | 26.500 | 26.750 | 26.000 | 26.000 | 24.559 | 234,710 |
| 2025-10-15 | 25.250 | 26.500 | 25.000 | 26.500 | 25.032 | 482,235 |
| 2025-10-14 | 24.800 | 25.250 | 24.300 | 25.250 | 23.851 | 517,157 |
| 2025-10-10 | 24.700 | 25.250 | 24.700 | 24.800 | 23.426 | 544,461 |
| 2025-10-09 | 25.250 | 25.750 | 24.800 | 25.000 | 23.615 | 1,046,823 |
| 2025-10-08 | 27.000 | 27.000 | 25.750 | 25.750 | 24.323 | 963,583 |
| 2025-10-07 | 27.250 | 27.500 | 26.750 | 27.000 | 25.504 | 184,175 |
| 2025-10-06 | 27.750 | 28.000 | 27.000 | 27.000 | 25.504 | 114,967 |
| 2025-10-03 | 28.000 | 28.250 | 27.500 | 27.750 | 26.212 | 192,854 |
| 2025-10-02 | 28.500 | 28.750 | 27.750 | 28.000 | 26.449 | 450,567 |
| 2025-10-01 | 27.000 | 28.500 | 26.750 | 28.500 | 26.921 | 407,650 |
| 2025-09-30 | 27.500 | 28.000 | 27.000 | 27.000 | 25.504 | 136,115 |
| 2025-09-29 | 27.500 | 28.250 | 27.500 | 27.500 | 25.976 | 103,010 |
| 2025-09-26 | 28.000 | 28.000 | 27.250 | 27.500 | 25.976 | 202,794 |
| 2025-09-25 | 27.750 | 28.000 | 27.500 | 28.000 | 26.449 | 292,744 |
| 2025-09-24 | 27.750 | 27.750 | 27.250 | 27.500 | 25.976 | 280,367 |
| 2025-09-23 | 28.250 | 28.250 | 27.000 | 27.750 | 26.212 | 612,279 |
| 2025-09-22 | 28.500 | 29.000 | 28.000 | 28.250 | 26.685 | 134,480 |
| 2025-09-19 | 28.750 | 29.000 | 28.250 | 28.500 | 26.921 | 225,702 |
| 2025-09-18 | 29.500 | 29.500 | 28.750 | 28.750 | 27.157 | 118,274 |
| 2025-09-17 | 29.500 | 29.750 | 29.000 | 29.500 | 27.866 | 114,763 |
| 2025-09-16 | 29.000 | 30.000 | 28.500 | 29.250 | 27.629 | 770,227 |
| 2025-09-15 | 28.750 | 29.000 | 28.000 | 28.750 | 27.157 | 283,655 |
| 2025-09-12 | 29.000 | 29.000 | 28.500 | 28.500 | 26.921 | 173,548 |
| 2025-09-11 | 28.500 | 29.000 | 28.500 | 29.000 | 27.393 | 314,315 |
| 2025-09-10 | 28.750 | 29.000 | 28.500 | 28.500 | 26.921 | 120,446 |
| 2025-09-09 | 29.000 | 29.000 | 28.250 | 28.750 | 27.157 | 231,405 |
| 2025-09-08 | 29.000 | 29.000 | 28.250 | 29.000 | 27.393 | 224,464 |
| 2025-09-05 | 29.000 | 29.000 | 28.250 | 28.750 | 27.157 | 400,345 |
| 2025-09-04 | 27.250 | 29.250 | 26.750 | 29.000 | 27.393 | 1,204,762 |
| 2025-09-03 | 26.750 | 27.500 | 26.500 | 27.250 | 25.740 | 320,861 |
| 2025-09-02 | 27.000 | 27.000 | 26.250 | 26.750 | 25.268 | 172,801 |
| 2025-09-01 | 26.000 | 27.250 | 25.750 | 26.750 | 25.268 | 463,926 |
| 2025-08-29 | 26.500 | 26.500 | 25.750 | 25.750 | 24.323 | 165,732 |
| 2025-08-28 | 26.250 | 27.000 | 26.250 | 26.500 | 25.032 | 124,299 |
| 2025-08-27 | 26.500 | 26.750 | 26.250 | 26.250 | 24.796 | 159,527 |
| 2025-08-26 | 26.250 | 26.500 | 26.000 | 26.250 | 24.796 | 315,049 |
| 2025-08-25 | 27.500 | 27.500 | 26.750 | 27.000 | 24.843 | 636,379 |
| 2025-08-22 | 26.750 | 27.000 | 26.500 | 27.000 | 24.843 | 606,847 |
| 2025-08-21 | 26.000 | 26.500 | 25.250 | 26.500 | 24.383 | 459,460 |
| 2025-08-20 | 24.600 | 25.750 | 24.500 | 25.750 | 23.693 | 867,750 |
| 2025-08-19 | 25.250 | 25.250 | 24.600 | 24.600 | 22.635 | 512,814 |
| 2025-08-18 | 25.250 | 25.500 | 24.900 | 25.000 | 23.003 | 529,665 |
| 2025-08-15 | 25.250 | 25.500 | 24.700 | 25.000 | 23.003 | 801,899 |
| 2025-08-14 | 25.250 | 27.000 | 25.000 | 25.750 | 23.693 | 2,454,161 |
| 2025-08-13 | 25.250 | 25.250 | 24.600 | 24.800 | 22.819 | 351,677 |
| 2025-08-08 | 24.600 | 25.750 | 24.400 | 25.000 | 23.003 | 556,830 |
| 2025-08-07 | 25.250 | 25.500 | 24.600 | 24.600 | 22.635 | 540,499 |
| 2025-08-06 | 24.100 | 25.000 | 24.000 | 25.000 | 23.003 | 588,817 |
| 2025-08-05 | 23.500 | 24.100 | 23.400 | 24.100 | 22.175 | 328,326 |
| 2025-08-04 | 23.400 | 23.600 | 23.100 | 23.400 | 21.530 | 177,998 |
| 2025-08-01 | 24.800 | 24.800 | 23.400 | 23.400 | 21.530 | 710,067 |
| 2025-07-31 | 24.200 | 24.300 | 23.700 | 24.300 | 22.359 | 405,520 |
| 2025-07-30 | 23.900 | 24.300 | 23.800 | 24.300 | 22.359 | 136,114 |
| 2025-07-29 | 23.800 | 24.000 | 23.500 | 23.900 | 21.991 | 175,200 |
| 2025-07-25 | 23.500 | 23.800 | 23.400 | 23.800 | 21.898 | 75,929 |
| 2025-07-24 | 23.500 | 23.900 | 23.300 | 23.500 | 21.622 | 328,939 |
| 2025-07-23 | 23.400 | 23.700 | 23.200 | 23.500 | 21.622 | 216,780 |
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.