The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 23.40
-0.90 (-3.70%)
Aug 1, 2025, 4:38 PM ICT
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.80 | 24.80 | 23.40 | 23.40 | 23.40 | -3.70% | 710,067 |
| Jul 31, 2025 | 24.20 | 24.30 | 23.70 | 24.30 | 24.30 | - | 405,520 |
| Jul 30, 2025 | 23.90 | 24.30 | 23.80 | 24.30 | 24.30 | 1.67% | 136,114 |
| Jul 29, 2025 | 23.80 | 24.00 | 23.50 | 23.90 | 23.90 | 0.42% | 175,200 |
| Jul 25, 2025 | 23.50 | 23.80 | 23.40 | 23.80 | 23.80 | 1.28% | 75,929 |
| Jul 24, 2025 | 23.50 | 23.90 | 23.30 | 23.50 | 23.50 | - | 328,939 |
| Jul 23, 2025 | 23.40 | 23.70 | 23.20 | 23.50 | 23.50 | 2.17% | 216,780 |
| Jul 22, 2025 | 23.80 | 23.80 | 22.90 | 23.00 | 23.00 | -3.36% | 228,341 |
| Jul 21, 2025 | 24.50 | 24.50 | 23.70 | 23.80 | 23.80 | -2.06% | 260,718 |
| Jul 18, 2025 | 23.80 | 24.40 | 23.70 | 24.30 | 24.30 | 1.67% | 387,696 |
| Jul 17, 2025 | 23.40 | 23.90 | 23.20 | 23.90 | 23.90 | 2.58% | 401,044 |
| Jul 16, 2025 | 23.90 | 24.00 | 23.30 | 23.30 | 23.30 | -2.92% | 407,430 |
| Jul 15, 2025 | 23.10 | 24.00 | 23.10 | 24.00 | 24.00 | 3.90% | 298,300 |
| Jul 14, 2025 | 22.50 | 23.10 | 22.30 | 23.10 | 23.10 | 3.13% | 398,304 |
| Jul 11, 2025 | 21.70 | 22.50 | 21.60 | 22.40 | 22.40 | 4.19% | 704,011 |
| Jul 9, 2025 | 21.70 | 21.80 | 21.50 | 21.50 | 21.50 | -0.92% | 105,438 |
| Jul 8, 2025 | 21.60 | 22.00 | 21.50 | 21.70 | 21.70 | -0.91% | 229,216 |
| Jul 7, 2025 | 22.20 | 22.20 | 21.70 | 21.90 | 21.90 | -0.90% | 218,049 |
| Jul 4, 2025 | 22.60 | 22.60 | 22.10 | 22.10 | 22.10 | -1.78% | 182,376 |
| Jul 3, 2025 | 21.60 | 22.70 | 21.60 | 22.50 | 22.50 | 4.65% | 603,900 |
| Jul 2, 2025 | 21.80 | 21.90 | 21.30 | 21.50 | 21.50 | -0.46% | 356,833 |
| Jul 1, 2025 | 21.60 | 21.60 | 21.10 | 21.60 | 21.60 | - | 187,675 |
| Jun 30, 2025 | 21.40 | 21.60 | 21.00 | 21.60 | 21.60 | 0.93% | 316,864 |
| Jun 27, 2025 | 21.90 | 21.90 | 21.20 | 21.40 | 21.40 | -0.93% | 218,357 |
| Jun 26, 2025 | 21.30 | 22.00 | 21.20 | 21.60 | 21.60 | 1.89% | 683,069 |
| Jun 25, 2025 | 21.20 | 21.40 | 20.90 | 21.20 | 21.20 | 0.95% | 141,720 |
| Jun 24, 2025 | 20.70 | 21.30 | 20.70 | 21.00 | 21.00 | 2.94% | 168,708 |
| Jun 23, 2025 | 21.00 | 21.00 | 20.20 | 20.40 | 20.40 | -3.32% | 513,224 |
| Jun 20, 2025 | 21.30 | 21.70 | 21.10 | 21.10 | 21.10 | -0.94% | 93,286 |
| Jun 19, 2025 | 21.90 | 21.90 | 20.90 | 21.30 | 21.30 | -2.74% | 531,909 |
| Jun 18, 2025 | 22.50 | 22.80 | 21.90 | 21.90 | 21.90 | -2.23% | 298,049 |
| Jun 17, 2025 | 22.20 | 22.70 | 22.10 | 22.40 | 22.40 | 1.82% | 212,731 |
| Jun 16, 2025 | 21.80 | 22.50 | 21.70 | 22.00 | 22.00 | 0.92% | 264,875 |
| Jun 13, 2025 | 21.90 | 21.90 | 21.30 | 21.80 | 21.80 | -0.91% | 215,360 |
| Jun 12, 2025 | 22.00 | 22.10 | 21.90 | 22.00 | 22.00 | - | 77,059 |
| Jun 11, 2025 | 22.10 | 22.10 | 21.90 | 22.00 | 22.00 | -0.45% | 72,773 |
| Jun 10, 2025 | 21.90 | 22.20 | 21.80 | 22.10 | 22.10 | 0.91% | 92,068 |
| Jun 9, 2025 | 21.90 | 22.00 | 21.80 | 21.90 | 21.90 | - | 71,416 |
| Jun 6, 2025 | 21.80 | 22.10 | 21.70 | 21.90 | 21.90 | 0.46% | 56,469 |
| Jun 5, 2025 | 22.00 | 22.10 | 21.80 | 21.80 | 21.80 | -0.91% | 137,226 |
| Jun 4, 2025 | 22.00 | 22.30 | 21.70 | 22.00 | 22.00 | 0.46% | 302,175 |
| May 30, 2025 | 21.70 | 21.90 | 21.00 | 21.90 | 21.90 | 0.46% | 538,520 |
| May 29, 2025 | 21.80 | 22.00 | 21.70 | 21.80 | 21.80 | 1.87% | 256,421 |
| May 28, 2025 | 21.30 | 21.60 | 21.30 | 21.40 | 21.40 | 0.94% | 330,709 |
| May 27, 2025 | 21.60 | 21.70 | 21.10 | 21.20 | 21.20 | -1.40% | 840,755 |
| May 26, 2025 | 22.50 | 22.50 | 21.50 | 21.50 | 21.50 | -4.44% | 712,517 |
| May 23, 2025 | 22.50 | 22.70 | 22.40 | 22.50 | 22.50 | 0.45% | 251,256 |
| May 22, 2025 | 22.30 | 22.90 | 22.20 | 22.40 | 22.40 | 0.45% | 214,530 |
| May 21, 2025 | 22.50 | 22.80 | 21.90 | 22.30 | 22.30 | -0.45% | 1,254,761 |
| May 20, 2025 | 22.80 | 23.10 | 22.30 | 22.40 | 22.40 | -1.75% | 610,908 |