The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 27.00
+0.50 (1.89%)
Aug 22, 2025, 4:39 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 26.75 | 27.00 | 26.50 | 27.00 | 27.00 | 1.89% | 606,847 |
| Aug 21, 2025 | 26.00 | 26.50 | 25.25 | 26.50 | 26.50 | 2.91% | 459,460 |
| Aug 20, 2025 | 24.60 | 25.75 | 24.50 | 25.75 | 25.75 | 4.67% | 867,750 |
| Aug 19, 2025 | 25.25 | 25.25 | 24.60 | 24.60 | 24.60 | -1.60% | 512,814 |
| Aug 18, 2025 | 25.25 | 25.50 | 24.90 | 25.00 | 25.00 | - | 529,665 |
| Aug 15, 2025 | 25.25 | 25.50 | 24.70 | 25.00 | 25.00 | -2.91% | 801,899 |
| Aug 14, 2025 | 25.25 | 27.00 | 25.00 | 25.75 | 25.75 | 3.83% | 2,454,161 |
| Aug 13, 2025 | 25.25 | 25.25 | 24.60 | 24.80 | 24.80 | -0.80% | 351,677 |
| Aug 8, 2025 | 24.60 | 25.75 | 24.40 | 25.00 | 25.00 | 1.63% | 556,830 |
| Aug 7, 2025 | 25.25 | 25.50 | 24.60 | 24.60 | 24.60 | -1.60% | 540,499 |
| Aug 6, 2025 | 24.10 | 25.00 | 24.00 | 25.00 | 25.00 | 3.73% | 588,817 |
| Aug 5, 2025 | 23.50 | 24.10 | 23.40 | 24.10 | 24.10 | 2.99% | 328,326 |
| Aug 4, 2025 | 23.40 | 23.60 | 23.10 | 23.40 | 23.40 | - | 177,998 |
| 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 |