The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 31.250 | 31.750 | 30.000 | 30.500 | 27.379 | 1,182,720 |
| 2025-04-18 | 31.250 | 31.500 | 31.000 | 31.000 | 27.828 | 263,003 |
| 2025-04-17 | 31.000 | 31.250 | 30.500 | 31.250 | 28.052 | 488,729 |
| 2025-04-16 | 31.250 | 32.500 | 30.750 | 31.500 | 28.276 | 568,339 |
| 2025-04-11 | 30.250 | 31.000 | 30.000 | 30.500 | 27.379 | 194,502 |
| 2025-04-10 | 29.750 | 31.500 | 29.500 | 30.500 | 27.379 | 700,102 |
| 2025-04-09 | 28.500 | 29.000 | 27.500 | 28.500 | 25.583 | 770,745 |
| 2025-04-08 | 28.500 | 29.250 | 27.750 | 29.000 | 26.032 | 1,068,626 |
| 2025-04-04 | 30.000 | 30.250 | 29.250 | 29.750 | 26.705 | 394,268 |
| 2025-04-03 | 30.000 | 30.250 | 29.500 | 30.250 | 27.154 | 150,907 |
| 2025-04-02 | 29.500 | 30.250 | 29.500 | 30.250 | 27.154 | 293,156 |
| 2025-04-01 | 29.000 | 29.500 | 29.000 | 29.250 | 26.257 | 100,139 |
| 2025-03-31 | 28.750 | 29.750 | 28.750 | 29.000 | 26.032 | 540,327 |
| 2025-03-28 | 30.500 | 30.750 | 29.250 | 29.500 | 26.481 | 379,905 |
| 2025-03-27 | 30.500 | 30.750 | 30.250 | 30.500 | 27.379 | 213,801 |
| 2025-03-26 | 31.250 | 31.500 | 30.250 | 30.250 | 27.154 | 339,227 |
| 2025-03-25 | 31.000 | 31.750 | 31.000 | 31.250 | 28.052 | 368,166 |
| 2025-03-24 | 30.500 | 31.500 | 30.500 | 31.000 | 27.828 | 746,293 |
| 2025-03-21 | 31.250 | 31.250 | 30.250 | 30.500 | 27.379 | 529,163 |
| 2025-03-20 | 31.000 | 31.750 | 31.000 | 31.000 | 27.828 | 304,355 |
| 2025-03-19 | 30.500 | 31.750 | 30.500 | 31.000 | 27.828 | 1,158,512 |
| 2025-03-18 | 30.500 | 31.000 | 29.500 | 30.250 | 27.154 | 478,118 |
| 2025-03-17 | 30.500 | 31.000 | 30.250 | 30.500 | 27.379 | 507,714 |
| 2025-03-14 | 30.750 | 31.250 | 30.250 | 30.500 | 27.379 | 574,484 |
| 2025-03-13 | 31.000 | 31.750 | 30.500 | 31.250 | 28.052 | 984,113 |
| 2025-03-12 | 32.000 | 32.000 | 30.500 | 31.000 | 27.828 | 1,214,513 |
| 2025-03-11 | 31.000 | 32.250 | 30.750 | 32.250 | 28.950 | 1,174,771 |
| 2025-03-10 | 31.500 | 31.750 | 31.000 | 31.250 | 28.052 | 688,721 |
| 2025-03-07 | 31.000 | 31.750 | 31.000 | 31.500 | 28.276 | 454,206 |
| 2025-03-06 | 31.750 | 32.000 | 30.500 | 31.250 | 28.052 | 1,360,459 |
| 2025-03-05 | 29.500 | 31.750 | 29.250 | 31.500 | 28.276 | 1,880,943 |
| 2025-03-04 | 28.500 | 30.000 | 28.500 | 29.000 | 26.032 | 1,502,851 |
| 2025-03-03 | 30.250 | 30.750 | 28.000 | 28.500 | 25.583 | 1,474,481 |
| 2025-02-28 | 28.250 | 31.250 | 28.000 | 30.500 | 27.379 | 5,003,285 |
| 2025-02-27 | 28.750 | 28.750 | 26.500 | 27.000 | 24.237 | 729,111 |
| 2025-02-26 | 27.750 | 28.500 | 27.250 | 28.250 | 25.359 | 174,414 |
| 2025-02-25 | 27.750 | 27.750 | 26.500 | 27.000 | 24.237 | 557,601 |
| 2025-02-24 | 28.500 | 28.500 | 27.750 | 27.750 | 24.910 | 331,043 |
| 2025-02-21 | 28.250 | 29.250 | 27.750 | 28.500 | 25.583 | 873,311 |
| 2025-02-20 | 29.000 | 29.500 | 28.250 | 28.250 | 25.359 | 459,309 |
| 2025-02-19 | 29.000 | 29.500 | 28.750 | 29.000 | 26.032 | 639,677 |
| 2025-02-18 | 28.750 | 29.500 | 28.500 | 28.750 | 25.808 | 574,914 |
| 2025-02-17 | 27.500 | 28.750 | 27.500 | 28.750 | 25.808 | 696,465 |
| 2025-02-14 | 27.750 | 28.750 | 27.500 | 28.250 | 25.359 | 828,747 |
| 2025-02-13 | 27.500 | 27.750 | 27.000 | 27.250 | 24.461 | 230,420 |
| 2025-02-11 | 26.000 | 27.500 | 26.000 | 27.250 | 24.461 | 430,529 |
| 2025-02-10 | 26.250 | 26.250 | 25.750 | 26.250 | 23.564 | 611,576 |
| 2025-02-07 | 25.500 | 26.000 | 24.700 | 25.750 | 23.115 | 1,257,288 |
| 2025-02-06 | 26.250 | 26.500 | 25.250 | 25.500 | 22.890 | 605,722 |
| 2025-02-05 | 25.750 | 26.000 | 25.500 | 26.000 | 23.339 | 512,800 |
| 2025-02-04 | 26.500 | 26.500 | 25.500 | 25.750 | 23.115 | 655,050 |
| 2025-02-03 | 25.000 | 26.000 | 24.900 | 26.000 | 23.339 | 820,512 |
| 2025-01-31 | 26.500 | 26.500 | 25.500 | 26.500 | 23.788 | 323,793 |
| 2025-01-30 | 26.500 | 26.750 | 25.500 | 26.250 | 23.564 | 784,206 |
| 2025-01-29 | 27.000 | 27.500 | 26.750 | 26.750 | 24.012 | 268,768 |
| 2025-01-28 | 26.750 | 27.000 | 26.500 | 27.000 | 24.237 | 194,404 |
| 2025-01-27 | 26.750 | 27.500 | 26.750 | 26.750 | 24.012 | 296,768 |
| 2025-01-24 | 26.750 | 27.500 | 26.500 | 27.500 | 24.686 | 287,925 |
| 2025-01-23 | 26.500 | 27.000 | 26.500 | 26.500 | 23.788 | 258,000 |
| 2025-01-22 | 26.750 | 27.000 | 26.250 | 26.500 | 23.788 | 509,187 |
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.