The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 25.00
+0.10 (0.40%)
At close: Mar 2, 2026
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 24.70 | 25.50 | 24.00 | 25.50 | - | 2.41% | 262,204 |
| Feb 27, 2026 | 24.60 | 25.25 | 24.60 | 24.90 | 24.90 | 1.63% | 180,572 |
| Feb 26, 2026 | 24.30 | 24.80 | 24.10 | 24.50 | 24.50 | 0.82% | 163,529 |
| Feb 25, 2026 | 24.10 | 24.70 | 24.10 | 24.30 | 24.30 | 0.83% | 100,042 |
| Feb 24, 2026 | 24.30 | 24.40 | 23.80 | 24.10 | 24.10 | -1.23% | 220,462 |
| Feb 23, 2026 | 25.00 | 25.50 | 24.10 | 24.40 | 24.40 | -3.37% | 299,957 |
| Feb 20, 2026 | 25.25 | 25.25 | 24.60 | 25.25 | 25.25 | - | 247,115 |
| Feb 19, 2026 | 24.70 | 25.75 | 24.70 | 25.25 | 25.25 | 2.23% | 295,606 |
| Feb 18, 2026 | 24.50 | 24.70 | 24.20 | 24.70 | 24.70 | 1.65% | 166,039 |
| Feb 17, 2026 | 24.10 | 24.40 | 23.90 | 24.30 | 24.30 | 0.83% | 157,574 |
| Feb 16, 2026 | 24.10 | 24.50 | 23.90 | 24.10 | 24.10 | -0.41% | 138,714 |
| Feb 13, 2026 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | - | 173,593 |
| Feb 12, 2026 | 23.60 | 24.30 | 23.30 | 24.20 | 24.20 | 2.54% | 361,629 |
| Feb 11, 2026 | 23.80 | 23.90 | 23.60 | 23.60 | 23.60 | -0.42% | 130,506 |
| Feb 10, 2026 | 23.50 | 23.70 | 23.10 | 23.70 | 23.70 | 1.28% | 268,530 |
| Feb 9, 2026 | 23.30 | 23.50 | 23.10 | 23.40 | 23.40 | 1.30% | 156,489 |
| Feb 6, 2026 | 23.50 | 24.10 | 23.10 | 23.10 | 23.10 | -0.43% | 270,512 |
| Feb 5, 2026 | 23.10 | 23.40 | 23.10 | 23.20 | 23.20 | 0.43% | 192,302 |
| Feb 4, 2026 | 23.60 | 23.60 | 23.00 | 23.10 | 23.10 | -1.28% | 93,513 |
| Feb 3, 2026 | 22.90 | 23.70 | 22.80 | 23.40 | 23.40 | 3.54% | 340,592 |
| Feb 2, 2026 | 22.90 | 23.10 | 22.40 | 22.60 | 22.60 | -1.74% | 223,837 |
| Jan 30, 2026 | 22.70 | 23.10 | 22.70 | 23.00 | 23.00 | - | 187,001 |
| Jan 29, 2026 | 22.70 | 23.00 | 22.60 | 23.00 | 23.00 | 1.32% | 130,935 |
| Jan 28, 2026 | 23.20 | 23.20 | 22.00 | 22.70 | 22.70 | -2.16% | 309,800 |
| Jan 27, 2026 | 23.60 | 23.70 | 23.00 | 23.20 | 23.20 | -0.43% | 387,905 |
| Jan 26, 2026 | 23.30 | 23.40 | 22.60 | 23.30 | 23.30 | 2.19% | 398,107 |
| Jan 23, 2026 | 21.40 | 22.80 | 21.30 | 22.80 | 22.80 | 6.54% | 519,321 |
| Jan 22, 2026 | 21.50 | 21.60 | 21.40 | 21.40 | 21.40 | - | 97,243 |
| Jan 21, 2026 | 21.50 | 21.70 | 21.30 | 21.40 | 21.40 | -0.47% | 297,916 |
| 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 |