The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 26.250 | 27.000 | 25.750 | 26.750 | 24.012 | 706,446 |
| 2025-01-20 | 27.500 | 28.250 | 25.250 | 26.250 | 23.564 | 1,392,157 |
| 2025-01-17 | 27.250 | 28.500 | 26.750 | 27.500 | 24.686 | 658,751 |
| 2025-01-16 | 28.500 | 28.500 | 26.000 | 27.250 | 24.461 | 2,330,499 |
| 2025-01-15 | 28.500 | 28.750 | 28.250 | 28.500 | 25.583 | 307,013 |
| 2025-01-14 | 29.250 | 29.500 | 28.500 | 28.500 | 25.583 | 195,205 |
| 2025-01-13 | 29.750 | 29.750 | 28.750 | 29.250 | 26.257 | 203,606 |
| 2025-01-10 | 30.250 | 30.250 | 29.500 | 29.750 | 26.705 | 116,711 |
| 2025-01-09 | 30.250 | 30.250 | 29.500 | 30.000 | 26.930 | 385,552 |
| 2025-01-08 | 30.000 | 30.250 | 29.750 | 30.250 | 27.154 | 72,567 |
| 2025-01-07 | 30.250 | 30.500 | 30.000 | 30.250 | 27.154 | 140,397 |
| 2025-01-06 | 31.000 | 31.250 | 29.750 | 29.750 | 26.705 | 269,042 |
| 2025-01-03 | 31.000 | 31.500 | 31.000 | 31.000 | 27.828 | 104,808 |
| 2025-01-02 | 32.500 | 32.500 | 30.750 | 31.000 | 27.828 | 287,388 |
| 2024-12-30 | 31.500 | 32.500 | 31.250 | 32.500 | 29.174 | 293,784 |
| 2024-12-27 | 30.750 | 31.500 | 30.750 | 31.500 | 28.276 | 143,689 |
| 2024-12-26 | 31.000 | 31.000 | 30.500 | 30.750 | 27.603 | 39,170 |
| 2024-12-25 | 30.750 | 31.000 | 30.500 | 31.000 | 27.828 | 82,125 |
| 2024-12-24 | 31.000 | 31.000 | 30.250 | 30.500 | 27.379 | 246,704 |
| 2024-12-23 | 30.250 | 31.000 | 30.000 | 30.750 | 27.603 | 267,089 |
| 2024-12-20 | 29.500 | 29.750 | 29.000 | 29.750 | 26.705 | 164,112 |
| 2024-12-19 | 29.750 | 30.500 | 29.250 | 29.500 | 26.481 | 205,551 |
| 2024-12-18 | 30.750 | 30.750 | 29.250 | 30.000 | 26.930 | 446,705 |
| 2024-12-17 | 31.000 | 31.250 | 30.750 | 30.750 | 27.603 | 85,577 |
| 2024-12-16 | 32.000 | 32.250 | 30.750 | 30.750 | 27.603 | 275,263 |
| 2024-12-13 | 31.250 | 32.750 | 31.000 | 32.000 | 28.725 | 261,650 |
| 2024-12-12 | 31.750 | 32.250 | 31.250 | 31.250 | 28.052 | 320,467 |
| 2024-12-11 | 31.750 | 32.000 | 31.750 | 31.750 | 28.501 | 111,927 |
| 2024-12-09 | 32.750 | 32.750 | 31.750 | 31.750 | 28.501 | 204,565 |
| 2024-12-06 | 33.000 | 33.250 | 32.750 | 32.750 | 29.398 | 572,200 |
| 2024-12-04 | 32.750 | 33.000 | 32.500 | 33.000 | 29.623 | 222,020 |
| 2024-12-03 | 32.750 | 33.250 | 32.750 | 32.750 | 29.398 | 427,747 |
| 2024-12-02 | 32.250 | 32.750 | 32.250 | 32.750 | 29.398 | 259,801 |
| 2024-11-29 | 32.750 | 33.000 | 32.000 | 32.250 | 28.950 | 508,056 |
| 2024-11-28 | 32.000 | 33.500 | 32.000 | 32.750 | 29.398 | 1,740,813 |
| 2024-11-27 | 31.000 | 32.000 | 30.750 | 31.500 | 28.276 | 673,211 |
| 2024-11-26 | 31.250 | 31.500 | 30.750 | 30.750 | 27.603 | 193,269 |
| 2024-11-25 | 30.750 | 31.500 | 30.750 | 31.000 | 27.828 | 241,239 |
| 2024-11-22 | 30.500 | 31.250 | 30.500 | 30.750 | 27.603 | 364,903 |
| 2024-11-21 | 30.750 | 31.000 | 30.250 | 30.500 | 27.379 | 242,098 |
| 2024-11-20 | 30.500 | 31.000 | 30.250 | 30.500 | 27.379 | 220,855 |
| 2024-11-19 | 29.500 | 30.750 | 29.500 | 30.250 | 27.154 | 522,263 |
| 2024-11-18 | 29.250 | 29.750 | 29.250 | 29.500 | 26.481 | 611,830 |
| 2024-11-15 | 29.750 | 30.000 | 28.750 | 29.250 | 26.257 | 2,212,352 |
| 2024-11-14 | 29.250 | 30.500 | 29.250 | 30.500 | 27.379 | 310,562 |
| 2024-11-13 | 29.500 | 30.000 | 29.000 | 29.250 | 26.257 | 340,817 |
| 2024-11-12 | 30.750 | 30.750 | 29.750 | 29.750 | 26.705 | 381,603 |
| 2024-11-11 | 30.750 | 31.000 | 30.500 | 30.500 | 27.379 | 149,952 |
| 2024-11-08 | 30.500 | 31.000 | 30.000 | 30.500 | 27.379 | 297,693 |
| 2024-11-07 | 30.750 | 31.000 | 30.250 | 30.250 | 27.154 | 571,174 |
| 2024-11-06 | 32.500 | 32.750 | 30.500 | 30.500 | 27.379 | 1,027,045 |
| 2024-11-05 | 31.750 | 32.750 | 31.500 | 32.500 | 29.174 | 388,100 |
| 2024-11-04 | 32.500 | 32.750 | 31.500 | 32.000 | 28.725 | 438,248 |
| 2024-11-01 | 31.750 | 32.500 | 31.250 | 32.000 | 28.725 | 441,006 |
| 2024-10-31 | 31.500 | 32.000 | 31.000 | 31.750 | 28.501 | 1,152,669 |
| 2024-10-30 | 31.750 | 32.000 | 31.250 | 32.000 | 28.725 | 491,701 |
| 2024-10-29 | 32.000 | 32.250 | 31.250 | 31.750 | 28.501 | 785,621 |
| 2024-10-28 | 33.500 | 33.500 | 31.000 | 32.000 | 28.725 | 2,326,430 |
| 2024-10-25 | 34.250 | 34.250 | 33.000 | 33.500 | 30.072 | 480,219 |
| 2024-10-24 | 34.000 | 34.000 | 33.750 | 33.750 | 30.296 | 281,009 |
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.