The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 26.25
-0.75 (-2.78%)
Oct 8, 2025, 4:29 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | - | 184,175 |
| Oct 6, 2025 | 27.75 | 28.00 | 27.00 | 27.00 | 27.00 | -2.70% | 123,467 |
| Oct 3, 2025 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 192,854 |
| Oct 2, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 28.00 | -1.75% | 450,567 |
| Oct 1, 2025 | 27.00 | 28.50 | 26.75 | 28.50 | 28.50 | 5.56% | 407,650 |
| Sep 30, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 136,115 |
| Sep 29, 2025 | 27.50 | 28.25 | 27.50 | 27.50 | 27.50 | - | 103,010 |
| Sep 26, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 202,794 |
| Sep 25, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 292,744 |
| Sep 24, 2025 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 280,367 |
| Sep 23, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -1.77% | 612,279 |
| Sep 22, 2025 | 28.50 | 29.00 | 28.00 | 28.25 | 28.25 | -0.88% | 134,480 |
| Sep 19, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 225,702 |
| Sep 18, 2025 | 29.50 | 29.50 | 28.75 | 28.75 | 28.75 | -2.54% | 118,274 |
| Sep 17, 2025 | 29.50 | 29.75 | 29.00 | 29.50 | 29.50 | 0.85% | 114,763 |
| Sep 16, 2025 | 29.00 | 30.00 | 28.50 | 29.25 | 29.25 | 1.74% | 770,227 |
| Sep 15, 2025 | 28.75 | 29.00 | 28.00 | 28.75 | 28.75 | 0.88% | 283,655 |
| 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 |