The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 24.90
-0.10 (-0.40%)
Jun 23, 2026, 12:29 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 25.25 | 25.25 | 24.90 | 25.25 | - | 1.00% | 1,010 |
| Jun 22, 2026 | 24.90 | 25.25 | 24.60 | 25.00 | 25.00 | 0.40% | 249,058 |
| Jun 19, 2026 | 25.25 | 25.50 | 24.90 | 24.90 | 24.90 | -0.40% | 314,985 |
| Jun 18, 2026 | 25.75 | 25.75 | 24.90 | 25.00 | 25.00 | -3.85% | 612,157 |
| Jun 17, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | 0.97% | 793,915 |
| Jun 16, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | - | 393,245 |
| Jun 15, 2026 | 26.00 | 26.50 | 25.75 | 25.75 | 25.75 | - | 169,868 |
| Jun 12, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | -0.96% | 153,032 |
| Jun 11, 2026 | 26.25 | 26.75 | 25.75 | 26.00 | 26.00 | -0.95% | 252,022 |
| Jun 10, 2026 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 0.96% | 196,215 |
| Jun 9, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.95% | 223,866 |
| Jun 8, 2026 | 25.75 | 27.00 | 25.75 | 26.25 | 26.25 | - | 461,669 |
| Jun 5, 2026 | 26.25 | 26.25 | 25.75 | 26.25 | 26.25 | 0.96% | 151,129 |
| Jun 4, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 387,986 |
| Jun 2, 2026 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -0.94% | 368,849 |
| May 29, 2026 | 27.50 | 27.50 | 26.50 | 26.50 | 26.50 | -3.64% | 850,388 |
| May 28, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 332,681 |
| May 27, 2026 | 28.00 | 28.25 | 27.25 | 27.50 | 27.50 | -0.90% | 262,168 |
| May 26, 2026 | 27.75 | 28.00 | 27.25 | 27.75 | 27.75 | -0.89% | 275,945 |
| May 25, 2026 | 28.50 | 28.50 | 27.50 | 28.00 | 28.00 | 2.75% | 289,804 |
| May 22, 2026 | 27.75 | 28.00 | 27.25 | 27.25 | 27.25 | -1.80% | 129,546 |
| May 21, 2026 | 27.25 | 28.50 | 27.25 | 27.75 | 27.75 | 1.83% | 175,691 |
| May 20, 2026 | 28.25 | 28.50 | 27.00 | 27.25 | 27.25 | -3.54% | 302,342 |
| May 19, 2026 | 28.00 | 28.75 | 28.00 | 28.25 | 28.25 | 1.80% | 183,865 |
| May 18, 2026 | 28.50 | 28.50 | 27.75 | 27.75 | 27.75 | -2.63% | 518,452 |
| May 15, 2026 | 29.75 | 29.75 | 28.00 | 28.50 | 28.50 | -1.72% | 455,264 |
| May 14, 2026 | 28.25 | 29.75 | 28.25 | 29.00 | 29.00 | 2.65% | 715,042 |
| May 13, 2026 | 28.25 | 28.25 | 27.75 | 28.25 | 28.25 | - | 787,439 |
| May 12, 2026 | 28.25 | 28.50 | 27.50 | 28.25 | 28.25 | 0.89% | 353,515 |
| May 11, 2026 | 27.50 | 28.25 | 27.50 | 28.00 | 28.00 | 2.75% | 852,295 |
| May 8, 2026 | 27.00 | 28.00 | 26.00 | 27.25 | 27.25 | 1.87% | 532,332 |
| May 7, 2026 | 26.00 | 27.00 | 26.00 | 26.75 | 26.75 | 2.88% | 381,913 |
| May 6, 2026 | 25.25 | 26.25 | 25.25 | 26.00 | 26.00 | 1.96% | 506,716 |
| May 5, 2026 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | -2.86% | 232,661 |
| Apr 30, 2026 | 25.50 | 26.50 | 25.25 | 26.25 | 26.25 | 2.94% | 186,722 |
| Apr 29, 2026 | 26.25 | 26.25 | 25.50 | 25.50 | 25.50 | -1.92% | 235,743 |
| Apr 28, 2026 | 26.75 | 26.75 | 26.00 | 26.75 | 26.00 | 0.94% | 313,905 |
| Apr 27, 2026 | 26.75 | 27.25 | 26.25 | 26.50 | 25.76 | - | 340,333 |
| Apr 24, 2026 | 25.75 | 26.75 | 25.25 | 26.50 | 25.76 | 2.91% | 173,230 |
| Apr 23, 2026 | 26.50 | 26.50 | 25.75 | 25.75 | 25.03 | -2.83% | 206,811 |
| Apr 22, 2026 | 26.25 | 26.50 | 25.50 | 26.50 | 25.76 | 0.95% | 161,037 |
| Apr 21, 2026 | 26.25 | 26.75 | 26.25 | 26.25 | 25.51 | - | 219,823 |
| Apr 20, 2026 | 26.00 | 26.50 | 26.00 | 26.25 | 25.51 | 0.96% | 205,148 |
| Apr 17, 2026 | 25.75 | 26.25 | 25.50 | 26.00 | 25.27 | 0.97% | 231,188 |
| Apr 16, 2026 | 26.00 | 26.75 | 25.25 | 25.75 | 25.03 | -1.90% | 413,112 |
| Apr 10, 2026 | 25.25 | 27.00 | 25.25 | 26.25 | 25.51 | 3.96% | 1,167,187 |
| Apr 9, 2026 | 25.75 | 25.75 | 25.00 | 25.25 | 24.54 | -1.94% | 218,979 |
| Apr 8, 2026 | 23.90 | 25.75 | 23.90 | 25.75 | 25.03 | 8.65% | 620,970 |
| Apr 7, 2026 | 23.90 | 23.90 | 23.40 | 23.70 | 23.04 | -0.42% | 161,811 |
| Apr 3, 2026 | 24.00 | 24.10 | 23.80 | 23.80 | 23.13 | -0.83% | 71,861 |