The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 28.50
0.00 (0.00%)
Sep 4, 2026, 4:35 PM ICT
BKK:KLINIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 28.50 | 29.25 | 28.50 | 28.50 | 28.50 | - | 262,662 |
| Sep 3, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 0.88% | 742,217 |
| Sep 2, 2026 | 28.50 | 29.25 | 28.00 | 28.25 | 28.25 | -2.59% | 497,864 |
| Sep 1, 2026 | 29.75 | 30.00 | 28.75 | 29.00 | 29.00 | -2.52% | 473,362 |
| Aug 31, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.75 | - | 229,502 |
| Aug 28, 2026 | 30.25 | 30.50 | 29.75 | 29.75 | 29.75 | -1.65% | 200,812 |
| Aug 27, 2026 | 30.25 | 30.75 | 30.00 | 30.25 | 30.25 | -0.40% | 511,519 |
| Aug 26, 2026 | 31.50 | 31.75 | 31.25 | 31.25 | 30.37 | - | 628,986 |
| Aug 25, 2026 | 31.00 | 31.50 | 30.75 | 31.25 | 30.37 | - | 366,060 |
| Aug 24, 2026 | 31.50 | 32.50 | 30.50 | 31.25 | 30.37 | - | 1,884,363 |
| Aug 21, 2026 | 29.75 | 31.25 | 29.75 | 31.25 | 30.37 | 5.04% | 2,739,223 |
| Aug 20, 2026 | 29.00 | 30.00 | 28.75 | 29.75 | 28.91 | 3.48% | 1,841,626 |
| Aug 19, 2026 | 29.25 | 29.50 | 28.75 | 28.75 | 27.94 | -0.86% | 1,105,549 |
| Aug 18, 2026 | 29.50 | 29.50 | 29.00 | 29.00 | 28.18 | -2.52% | 607,149 |
| Aug 17, 2026 | 28.50 | 29.75 | 28.50 | 29.75 | 28.91 | 3.48% | 1,277,359 |
| Aug 14, 2026 | 28.25 | 29.25 | 28.25 | 28.75 | 27.94 | 2.68% | 668,189 |
| Aug 13, 2026 | 28.25 | 28.75 | 27.75 | 28.00 | 27.21 | - | 1,167,534 |
| Aug 11, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 27.21 | -3.45% | 438,616 |
| Aug 10, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 28.18 | 1.75% | 218,923 |
| Aug 7, 2026 | 28.25 | 28.50 | 27.75 | 28.50 | 27.70 | 0.88% | 249,019 |
| Aug 6, 2026 | 28.50 | 28.50 | 28.00 | 28.25 | 27.45 | -0.88% | 459,039 |
| Aug 5, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 27.70 | -2.56% | 302,404 |
| Aug 4, 2026 | 28.00 | 29.25 | 28.00 | 29.25 | 28.43 | 4.46% | 1,161,468 |
| Aug 3, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 27.21 | 1.82% | 1,095,238 |
| Jul 31, 2026 | 27.25 | 27.75 | 27.00 | 27.50 | 26.73 | 0.92% | 483,657 |
| Jul 30, 2026 | 27.25 | 27.25 | 26.75 | 27.25 | 26.48 | - | 548,850 |
| Jul 27, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 26.48 | 0.93% | 420,284 |
| Jul 24, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 26.24 | -2.70% | 488,919 |
| Jul 23, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 26.97 | -0.89% | 358,548 |
| Jul 22, 2026 | 28.00 | 28.00 | 27.25 | 28.00 | 27.21 | - | 916,951 |
| Jul 21, 2026 | 28.00 | 28.25 | 27.50 | 28.00 | 27.21 | - | 911,550 |
| Jul 20, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 27.21 | 0.90% | 622,833 |
| Jul 17, 2026 | 28.50 | 28.50 | 27.25 | 27.75 | 26.97 | -2.63% | 900,703 |
| Jul 16, 2026 | 29.25 | 29.25 | 28.00 | 28.50 | 27.70 | -2.56% | 864,555 |
| Jul 15, 2026 | 27.75 | 30.50 | 27.75 | 29.25 | 28.43 | 5.41% | 1,793,223 |
| Jul 14, 2026 | 27.50 | 28.00 | 27.00 | 27.75 | 26.97 | 0.91% | 700,959 |
| Jul 13, 2026 | 26.75 | 27.75 | 26.50 | 27.50 | 26.73 | 2.80% | 555,773 |
| Jul 10, 2026 | 26.00 | 26.75 | 26.00 | 26.75 | 26.00 | 2.88% | 473,682 |
| Jul 9, 2026 | 25.50 | 26.25 | 25.50 | 26.00 | 25.27 | 2.97% | 245,145 |
| Jul 8, 2026 | 26.25 | 26.25 | 25.25 | 25.25 | 24.54 | -3.81% | 589,900 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.75 | 26.25 | 25.51 | - | 326,654 |
| Jul 6, 2026 | 26.00 | 26.50 | 25.75 | 26.25 | 25.51 | 0.96% | 489,337 |
| Jul 3, 2026 | 25.50 | 26.25 | 25.50 | 26.00 | 25.27 | 1.96% | 296,063 |
| Jul 2, 2026 | 26.00 | 26.25 | 25.25 | 25.50 | 24.78 | -2.86% | 662,177 |
| Jul 1, 2026 | 26.75 | 26.75 | 25.75 | 26.25 | 25.51 | -1.87% | 510,088 |
| Jun 30, 2026 | 26.75 | 27.00 | 26.25 | 26.75 | 26.00 | 1.90% | 259,484 |
| Jun 29, 2026 | 25.75 | 26.50 | 25.50 | 26.25 | 25.51 | 1.94% | 322,988 |
| Jun 26, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.02 | - | 190,081 |
| Jun 25, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.02 | 0.98% | 268,657 |
| Jun 24, 2026 | 24.70 | 25.50 | 24.70 | 25.50 | 24.78 | 4.08% | 272,490 |