The Klinique Med Clinic PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	23.800	23.800	22.900	23.000	21.162	228,341
2025-07-21	24.500	24.500	23.700	23.800	21.898	260,718
2025-07-18	23.800	24.400	23.700	24.300	22.359	387,696
2025-07-17	23.400	23.900	23.200	23.900	21.991	401,044
2025-07-16	23.900	24.000	23.300	23.300	21.438	407,430
2025-07-15	23.100	24.000	23.100	24.000	22.083	298,300
2025-07-14	22.500	23.100	22.300	23.100	21.254	398,304
2025-07-11	21.700	22.500	21.600	22.400	20.610	704,011
2025-07-09	21.700	21.800	21.500	21.500	19.782	105,438
2025-07-08	21.600	22.000	21.500	21.700	19.966	229,216
2025-07-07	22.200	22.200	21.700	21.900	20.150	210,349
2025-07-04	22.600	22.600	22.100	22.100	20.334	182,376
2025-07-03	21.600	22.700	21.600	22.500	20.702	603,900
2025-07-02	21.800	21.900	21.300	21.500	19.782	356,833
2025-07-01	21.600	21.600	21.100	21.600	19.874	187,675
2025-06-30	21.400	21.600	21.000	21.600	19.874	316,864
2025-06-27	21.900	21.900	21.200	21.400	19.690	218,357
2025-06-26	21.300	22.000	21.200	21.600	19.874	683,069
2025-06-25	21.200	21.400	20.900	21.200	19.506	141,720
2025-06-24	20.700	21.300	20.700	21.000	19.322	168,708
2025-06-23	21.000	21.000	20.200	20.400	18.770	513,224
2025-06-20	21.300	21.700	21.100	21.100	19.414	93,286
2025-06-19	21.900	21.900	20.900	21.300	19.598	531,909
2025-06-18	22.500	22.800	21.900	21.900	20.150	298,049
2025-06-17	22.200	22.700	22.100	22.400	20.610	212,731
2025-06-16	21.800	22.500	21.700	22.000	20.242	264,875
2025-06-13	21.900	21.900	21.300	21.800	20.058	215,360
2025-06-12	22.000	22.100	21.900	22.000	20.242	77,059
2025-06-11	22.100	22.100	21.900	22.000	20.242	72,773
2025-06-10	21.900	22.200	21.800	22.100	20.334	92,068
2025-06-09	21.900	22.000	21.800	21.900	20.150	71,416
2025-06-06	21.800	22.100	21.700	21.900	20.150	56,469
2025-06-05	22.000	22.100	21.800	21.800	20.058	137,226
2025-06-04	22.000	22.300	21.700	22.000	20.242	302,175
2025-05-30	21.700	21.900	21.000	21.900	20.150	538,520
2025-05-29	21.800	22.000	21.700	21.800	20.058	256,421
2025-05-28	21.300	21.600	21.300	21.400	19.690	330,709
2025-05-27	21.600	21.700	21.100	21.200	19.506	840,755
2025-05-26	22.500	22.500	21.500	21.500	19.782	712,517
2025-05-23	22.500	22.700	22.400	22.500	20.702	251,256
2025-05-22	22.300	22.900	22.200	22.400	20.610	214,530
2025-05-21	22.500	22.800	21.900	22.300	20.518	1,254,761
2025-05-20	22.800	23.100	22.300	22.400	20.610	610,908
2025-05-19	22.300	23.400	22.300	22.800	20.978	1,460,512
2025-05-16	24.500	24.600	21.000	21.700	19.966	3,202,444
2025-05-15	25.000	25.250	24.500	24.500	22.543	845,596
2025-05-14	27.500	28.000	25.250	25.250	23.233	1,671,689
2025-05-13	28.250	28.250	26.500	26.750	24.613	896,322
2025-05-09	28.500	28.750	27.750	28.000	25.763	364,565
2025-05-08	27.750	28.500	27.500	28.250	25.993	993,794
2025-05-07	27.250	27.750	27.250	27.500	25.303	681,222
2025-05-06	28.500	28.500	27.000	27.000	24.843	846,216
2025-05-02	29.500	29.500	28.500	28.500	26.223	482,411
2025-04-30	30.000	30.000	28.750	29.250	26.913	586,703
2025-04-29	29.750	30.250	29.500	30.000	27.603	572,162
2025-04-28	31.750	32.000	29.500	30.750	27.603	1,019,462
2025-04-25	31.750	32.000	31.500	32.000	28.725	580,693
2025-04-24	31.500	31.750	30.500	31.750	28.501	260,056
2025-04-23	31.000	31.750	30.500	31.500	28.276	418,024
2025-04-22	30.500	31.000	30.000	30.500	27.379	541,420

← NewerPage 6 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.