The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 28.50
-0.50 (-1.72%)
Sep 12, 2025, 4:36 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -1.72% | 173,548 |
| Sep 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.75% | 314,315 |
| Sep 10, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | -0.87% | 120,446 |
| Sep 9, 2025 | 29.00 | 29.00 | 28.25 | 28.75 | 28.75 | -0.86% | 231,405 |
| Sep 8, 2025 | 29.00 | 29.00 | 28.25 | 29.00 | 29.00 | 0.87% | 419,745 |
| Sep 5, 2025 | 29.00 | 29.00 | 28.25 | 28.75 | 28.75 | -0.86% | 400,345 |
| Sep 4, 2025 | 27.25 | 29.25 | 26.75 | 29.00 | 29.00 | 6.42% | 1,204,762 |
| Sep 3, 2025 | 26.75 | 27.50 | 26.50 | 27.25 | 27.25 | 1.87% | 320,861 |
| Sep 2, 2025 | 27.00 | 27.00 | 26.25 | 26.75 | 26.75 | - | 172,801 |
| Sep 1, 2025 | 26.00 | 27.25 | 25.75 | 26.75 | 26.75 | 3.88% | 463,926 |
| Aug 29, 2025 | 26.50 | 26.50 | 25.75 | 25.75 | 25.75 | -2.83% | 165,732 |
| Aug 28, 2025 | 26.25 | 27.00 | 26.25 | 26.50 | 26.50 | 0.95% | 124,299 |
| Aug 27, 2025 | 26.50 | 26.75 | 26.25 | 26.25 | 26.25 | - | 159,527 |
| Aug 26, 2025 | 26.25 | 26.50 | 26.00 | 26.25 | 26.25 | -2.78% | 315,049 |
| Aug 25, 2025 | 27.50 | 27.50 | 26.75 | 27.00 | 26.30 | - | 636,379 |
| Aug 22, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 26.30 | 1.89% | 606,847 |
| Aug 21, 2025 | 26.00 | 26.50 | 25.25 | 26.50 | 25.81 | 2.91% | 459,460 |
| Aug 20, 2025 | 24.60 | 25.75 | 24.50 | 25.75 | 25.08 | 4.67% | 867,750 |
| Aug 19, 2025 | 25.25 | 25.25 | 24.60 | 24.60 | 23.96 | -1.60% | 512,814 |
| Aug 18, 2025 | 25.25 | 25.50 | 24.90 | 25.00 | 24.35 | - | 529,665 |
| Aug 15, 2025 | 25.25 | 25.50 | 24.70 | 25.00 | 24.35 | -2.91% | 801,899 |
| Aug 14, 2025 | 25.25 | 27.00 | 25.00 | 25.75 | 25.08 | 3.83% | 2,454,161 |
| Aug 13, 2025 | 25.25 | 25.25 | 24.60 | 24.80 | 24.16 | -0.80% | 351,677 |
| Aug 8, 2025 | 24.60 | 25.75 | 24.40 | 25.00 | 24.35 | 1.63% | 556,830 |
| Aug 7, 2025 | 25.25 | 25.50 | 24.60 | 24.60 | 23.96 | -1.60% | 540,499 |
| Aug 6, 2025 | 24.10 | 25.00 | 24.00 | 25.00 | 24.35 | 3.73% | 588,817 |
| Aug 5, 2025 | 23.50 | 24.10 | 23.40 | 24.10 | 23.48 | 2.99% | 328,326 |
| Aug 4, 2025 | 23.40 | 23.60 | 23.10 | 23.40 | 22.79 | - | 177,998 |
| Aug 1, 2025 | 24.80 | 24.80 | 23.40 | 23.40 | 22.79 | -3.70% | 710,067 |
| Jul 31, 2025 | 24.20 | 24.30 | 23.70 | 24.30 | 23.67 | - | 405,520 |
| Jul 30, 2025 | 23.90 | 24.30 | 23.80 | 24.30 | 23.67 | 1.67% | 136,114 |
| Jul 29, 2025 | 23.80 | 24.00 | 23.50 | 23.90 | 23.28 | 0.42% | 175,200 |
| Jul 25, 2025 | 23.50 | 23.80 | 23.40 | 23.80 | 23.18 | 1.28% | 75,929 |
| Jul 24, 2025 | 23.50 | 23.90 | 23.30 | 23.50 | 22.89 | - | 328,939 |
| Jul 23, 2025 | 23.40 | 23.70 | 23.20 | 23.50 | 22.89 | 2.17% | 216,780 |
| Jul 22, 2025 | 23.80 | 23.80 | 22.90 | 23.00 | 22.40 | -3.36% | 228,341 |
| Jul 21, 2025 | 24.50 | 24.50 | 23.70 | 23.80 | 23.18 | -2.06% | 260,718 |
| Jul 18, 2025 | 23.80 | 24.40 | 23.70 | 24.30 | 23.67 | 1.67% | 387,696 |
| Jul 17, 2025 | 23.40 | 23.90 | 23.20 | 23.90 | 23.28 | 2.58% | 401,044 |
| Jul 16, 2025 | 23.90 | 24.00 | 23.30 | 23.30 | 22.70 | -2.92% | 407,430 |
| Jul 15, 2025 | 23.10 | 24.00 | 23.10 | 24.00 | 23.38 | 3.90% | 298,300 |
| Jul 14, 2025 | 22.50 | 23.10 | 22.30 | 23.10 | 22.50 | 3.13% | 398,304 |
| Jul 11, 2025 | 21.70 | 22.50 | 21.60 | 22.40 | 21.82 | 4.19% | 704,011 |
| Jul 9, 2025 | 21.70 | 21.80 | 21.50 | 21.50 | 20.94 | -0.92% | 105,438 |
| Jul 8, 2025 | 21.60 | 22.00 | 21.50 | 21.70 | 21.14 | -0.91% | 229,216 |
| Jul 7, 2025 | 22.20 | 22.20 | 21.70 | 21.90 | 21.33 | -0.90% | 210,349 |
| Jul 4, 2025 | 22.60 | 22.60 | 22.10 | 22.10 | 21.53 | -1.78% | 182,376 |
| Jul 3, 2025 | 21.60 | 22.70 | 21.60 | 22.50 | 21.92 | 4.65% | 603,900 |
| Jul 2, 2025 | 21.80 | 21.90 | 21.30 | 21.50 | 20.94 | -0.46% | 356,833 |
| Jul 1, 2025 | 21.60 | 21.60 | 21.10 | 21.60 | 21.04 | - | 187,675 |