The Klinique Med Clinic PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 34.250 | 34.250 | 33.500 | 34.000 | 30.521 | 275,932 |
| 2024-10-21 | 33.750 | 34.250 | 33.500 | 34.000 | 30.521 | 167,993 |
| 2024-10-18 | 34.000 | 34.000 | 33.500 | 33.500 | 30.072 | 324,512 |
| 2024-10-17 | 34.250 | 34.250 | 33.750 | 33.750 | 30.296 | 513,216 |
| 2024-10-16 | 33.750 | 34.250 | 33.000 | 34.000 | 30.521 | 719,776 |
| 2024-10-15 | 34.750 | 34.750 | 33.000 | 33.750 | 30.296 | 1,799,340 |
| 2024-10-11 | 35.000 | 35.750 | 34.750 | 35.000 | 31.418 | 554,218 |
| 2024-10-10 | 34.750 | 35.250 | 34.750 | 35.000 | 31.418 | 465,609 |
| 2024-10-09 | 34.250 | 34.750 | 34.250 | 34.500 | 30.969 | 453,593 |
| 2024-10-08 | 34.750 | 35.250 | 34.250 | 34.250 | 30.745 | 690,985 |
| 2024-10-07 | 34.500 | 35.250 | 34.500 | 35.000 | 31.418 | 199,669 |
| 2024-10-04 | 34.500 | 34.750 | 34.000 | 34.500 | 30.969 | 311,454 |
| 2024-10-03 | 35.750 | 35.750 | 34.000 | 34.250 | 30.745 | 1,250,943 |
| 2024-10-02 | 36.500 | 36.500 | 35.750 | 35.750 | 32.091 | 237,956 |
| 2024-10-01 | 36.250 | 36.500 | 35.750 | 36.500 | 32.765 | 388,302 |
| 2024-09-30 | 36.000 | 36.500 | 35.500 | 36.500 | 32.765 | 788,623 |
| 2024-09-27 | 36.500 | 36.500 | 36.000 | 36.000 | 32.316 | 163,915 |
| 2024-09-26 | 36.500 | 36.750 | 36.000 | 36.500 | 32.765 | 329,654 |
| 2024-09-25 | 36.500 | 36.500 | 36.000 | 36.250 | 32.540 | 409,501 |
| 2024-09-24 | 36.250 | 36.250 | 35.500 | 36.250 | 32.540 | 289,214 |
| 2024-09-23 | 36.500 | 36.750 | 36.000 | 36.000 | 32.316 | 436,215 |
| 2024-09-20 | 37.250 | 37.250 | 36.500 | 36.500 | 32.765 | 382,662 |
| 2024-09-19 | 37.250 | 37.500 | 36.500 | 37.250 | 33.438 | 628,311 |
| 2024-09-18 | 36.750 | 38.000 | 36.500 | 36.750 | 32.989 | 920,378 |
| 2024-09-17 | 36.500 | 36.750 | 36.250 | 36.250 | 32.540 | 159,430 |
| 2024-09-16 | 36.250 | 36.750 | 36.250 | 36.500 | 32.765 | 360,442 |
| 2024-09-13 | 36.000 | 37.000 | 36.000 | 36.500 | 32.765 | 537,901 |
| 2024-09-12 | 37.000 | 37.250 | 35.500 | 36.000 | 32.316 | 895,260 |
| 2024-09-11 | 37.250 | 37.250 | 36.250 | 36.500 | 32.765 | 668,469 |
| 2024-09-10 | 38.000 | 38.000 | 37.000 | 37.250 | 33.438 | 430,900 |
| 2024-09-09 | 36.500 | 38.000 | 36.500 | 37.750 | 33.887 | 718,739 |
| 2024-09-06 | 36.750 | 36.750 | 36.250 | 36.500 | 32.765 | 445,647 |
| 2024-09-05 | 35.500 | 36.750 | 35.500 | 36.500 | 32.765 | 569,534 |
| 2024-09-04 | 35.250 | 35.500 | 35.000 | 35.250 | 31.643 | 203,314 |
| 2024-09-03 | 35.750 | 36.000 | 34.750 | 35.500 | 31.867 | 802,550 |
| 2024-09-02 | 36.000 | 36.000 | 35.250 | 36.000 | 32.316 | 118,201 |
| 2024-08-30 | 35.250 | 36.000 | 35.250 | 36.000 | 32.316 | 246,430 |
| 2024-08-29 | 35.250 | 35.500 | 34.750 | 35.250 | 31.643 | 370,511 |
| 2024-08-28 | 36.500 | 36.500 | 36.000 | 36.000 | 31.732 | 269,617 |
| 2024-08-27 | 36.500 | 36.500 | 36.000 | 36.250 | 31.953 | 360,173 |
| 2024-08-26 | 36.500 | 36.500 | 35.500 | 36.500 | 32.173 | 563,200 |
| 2024-08-23 | 35.500 | 36.500 | 35.500 | 36.500 | 32.173 | 293,226 |
| 2024-08-22 | 36.500 | 36.500 | 35.500 | 35.500 | 31.292 | 573,573 |
| 2024-08-21 | 35.000 | 36.500 | 35.000 | 36.250 | 31.953 | 1,019,535 |
| 2024-08-20 | 34.250 | 35.500 | 33.750 | 35.000 | 30.851 | 1,349,331 |
| 2024-08-19 | 32.500 | 34.000 | 32.500 | 33.750 | 29.749 | 849,425 |
| 2024-08-16 | 30.750 | 33.250 | 30.750 | 32.500 | 28.647 | 1,234,548 |
| 2024-08-15 | 32.000 | 32.000 | 28.250 | 29.750 | 26.223 | 3,603,495 |
| 2024-08-14 | 32.500 | 32.750 | 31.750 | 32.250 | 28.427 | 818,849 |
| 2024-08-13 | 32.250 | 32.750 | 31.500 | 32.500 | 28.647 | 573,145 |
| 2024-08-09 | 33.750 | 34.000 | 32.250 | 32.250 | 28.427 | 659,663 |
| 2024-08-08 | 34.000 | 34.000 | 33.000 | 33.500 | 29.529 | 475,707 |
| 2024-08-07 | 34.250 | 35.000 | 33.250 | 34.000 | 29.969 | 681,241 |
| 2024-08-06 | 34.250 | 34.500 | 32.250 | 34.250 | 30.190 | 2,223,444 |
| 2024-08-05 | 36.000 | 36.250 | 33.750 | 33.750 | 29.749 | 2,630,194 |
| 2024-08-02 | 36.750 | 37.000 | 36.250 | 36.500 | 32.173 | 476,056 |
| 2024-08-01 | 38.000 | 38.000 | 36.500 | 36.750 | 32.393 | 971,327 |
| 2024-07-31 | 37.250 | 38.500 | 37.000 | 37.750 | 33.275 | 878,974 |
| 2024-07-30 | 37.750 | 37.750 | 37.000 | 37.500 | 33.055 | 683,160 |
| 2024-07-26 | 36.750 | 38.000 | 36.750 | 37.500 | 33.055 | 868,426 |
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.