The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 21.50
-0.10 (-0.46%)
Jan 20, 2026, 4:36 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 21.60 | 22.00 | 21.50 | 21.50 | 21.50 | -0.46% | 409,643 |
| Jan 19, 2026 | 21.30 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 96,773 |
| Jan 16, 2026 | 21.10 | 21.20 | 21.00 | 21.20 | 21.20 | 0.47% | 129,826 |
| Jan 15, 2026 | 21.00 | 21.20 | 21.00 | 21.10 | 21.10 | 0.48% | 109,825 |
| Jan 14, 2026 | 21.10 | 21.10 | 20.90 | 21.00 | 21.00 | -0.47% | 38,934 |
| Jan 13, 2026 | 21.10 | 21.10 | 20.80 | 21.10 | 21.10 | 0.48% | 155,934 |
| Jan 12, 2026 | 21.20 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | 104,772 |
| Jan 9, 2026 | 21.20 | 21.30 | 21.00 | 21.20 | 21.20 | - | 167,584 |
| Jan 8, 2026 | 21.20 | 21.40 | 21.20 | 21.20 | 21.20 | - | 88,918 |
| Jan 7, 2026 | 21.10 | 21.40 | 20.90 | 21.20 | 21.20 | 0.47% | 350,737 |
| Jan 6, 2026 | 21.70 | 22.00 | 21.00 | 21.10 | 21.10 | -1.86% | 530,917 |
| Jan 5, 2026 | 21.50 | 22.30 | 21.40 | 21.50 | 21.50 | 0.47% | 500,354 |
| Dec 30, 2025 | 21.10 | 21.40 | 21.10 | 21.40 | 21.40 | 0.47% | 43,132 |
| Dec 29, 2025 | 21.30 | 21.40 | 21.00 | 21.30 | 21.30 | 0.95% | 116,704 |
| Dec 26, 2025 | 21.50 | 21.60 | 20.60 | 21.10 | 21.10 | -1.86% | 236,218 |
| Dec 25, 2025 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | -2.27% | 214,810 |
| Dec 24, 2025 | 22.10 | 22.20 | 21.90 | 22.00 | 22.00 | - | 27,398 |
| Dec 23, 2025 | 22.20 | 22.30 | 22.00 | 22.00 | 22.00 | -0.90% | 57,316 |
| Dec 22, 2025 | 22.20 | 22.40 | 21.90 | 22.20 | 22.20 | 1.83% | 119,469 |
| Dec 19, 2025 | 21.90 | 21.90 | 21.70 | 21.80 | 21.80 | -0.46% | 280,357 |
| Dec 18, 2025 | 22.30 | 22.30 | 21.90 | 21.90 | 21.90 | -1.79% | 207,757 |
| Dec 17, 2025 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 1.36% | 134,846 |
| Dec 16, 2025 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | - | 32,736 |
| Dec 15, 2025 | 22.40 | 22.50 | 21.90 | 22.00 | 22.00 | -0.45% | 104,181 |
| Dec 12, 2025 | 21.80 | 22.40 | 21.70 | 22.10 | 22.10 | 1.38% | 408,135 |
| Dec 11, 2025 | 21.80 | 21.80 | 21.60 | 21.80 | 21.80 | - | 79,765 |
| Dec 9, 2025 | 21.40 | 22.20 | 21.40 | 21.80 | 21.80 | 0.93% | 267,520 |
| Dec 8, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | 128,548 |
| Dec 4, 2025 | 21.80 | 21.90 | 21.20 | 21.30 | 21.30 | -2.29% | 171,589 |
| Dec 3, 2025 | 21.90 | 22.20 | 21.70 | 21.80 | 21.80 | -0.46% | 235,751 |
| Dec 2, 2025 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | - | 236,916 |
| Dec 1, 2025 | 21.40 | 22.20 | 20.90 | 21.90 | 21.90 | 3.30% | 490,489 |
| Nov 28, 2025 | 20.10 | 21.30 | 20.10 | 21.20 | 21.20 | 5.47% | 578,361 |
| Nov 27, 2025 | 20.00 | 20.30 | 19.90 | 20.10 | 20.10 | 1.01% | 131,928 |
| Nov 26, 2025 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 219,790 |
| Nov 25, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 1.01% | 116,859 |
| Nov 24, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 19.90 | 0.51% | 248,118 |
| Nov 21, 2025 | 20.20 | 20.40 | 19.60 | 19.80 | 19.80 | -1.98% | 598,938 |
| Nov 20, 2025 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 509,710 |
| Nov 19, 2025 | 20.00 | 20.50 | 19.70 | 20.40 | 20.40 | 2.00% | 991,066 |
| Nov 18, 2025 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 573,457 |
| Nov 17, 2025 | 20.90 | 20.90 | 19.80 | 20.10 | 20.10 | -2.90% | 1,195,975 |
| Nov 14, 2025 | 22.00 | 22.50 | 20.70 | 20.70 | 20.70 | -12.29% | 2,662,181 |
| Nov 13, 2025 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -2.88% | 404,730 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.30 | 24.30 | 24.30 | -2.02% | 331,681 |
| Nov 11, 2025 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 138,406 |
| Nov 10, 2025 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | -1.20% | 320,088 |
| Nov 7, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.90 | -1.39% | 208,653 |
| Nov 6, 2025 | 24.70 | 25.25 | 24.40 | 25.25 | 25.25 | 3.06% | 618,457 |
| Nov 5, 2025 | 25.25 | 25.50 | 24.20 | 24.50 | 24.50 | -2.97% | 745,743 |