The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 32.25
+0.25 (0.78%)
Nov 9, 2026, 3:40 PM ICT
BKK:KLINIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 55,886 |
| Nov 6, 2026 | 32.25 | 32.25 | 30.50 | 32.00 | 32.00 | -0.78% | 1,164,446 |
| Nov 5, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | - | 140,732 |
| Nov 4, 2026 | 31.75 | 32.75 | 31.25 | 32.25 | 32.25 | 3.20% | 412,679 |
| Nov 3, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 31.25 | -1.57% | 227,516 |
| Nov 2, 2026 | 32.25 | 32.25 | 31.25 | 31.75 | 31.75 | -1.55% | 181,040 |
| Oct 30, 2026 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | 0.78% | 92,514 |
| Oct 29, 2026 | 32.25 | 32.75 | 32.00 | 32.00 | 32.00 | -0.78% | 133,513 |
| Oct 28, 2026 | 33.00 | 33.25 | 32.25 | 32.25 | 32.25 | -1.53% | 139,169 |
| Oct 27, 2026 | 33.75 | 33.75 | 32.75 | 32.75 | 32.75 | -2.24% | 150,775 |
| Oct 26, 2026 | 33.50 | 33.75 | 32.75 | 33.50 | 33.50 | - | 232,656 |
| Oct 22, 2026 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | 1.52% | 313,175 |
| Oct 21, 2026 | 32.50 | 33.25 | 32.00 | 33.00 | 33.00 | 2.33% | 466,748 |
| Oct 20, 2026 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | -1.53% | 323,851 |
| Oct 19, 2026 | 32.75 | 33.00 | 32.00 | 32.75 | 32.75 | - | 612,288 |
| Oct 15, 2026 | 32.75 | 32.75 | 32.00 | 32.75 | 32.75 | - | 234,850 |
| Oct 14, 2026 | 32.25 | 33.00 | 32.25 | 32.75 | 32.75 | 1.55% | 420,814 |
| Oct 12, 2026 | 31.00 | 32.75 | 31.00 | 32.25 | 32.25 | 6.61% | 1,664,482 |
| Oct 9, 2026 | 30.00 | 31.25 | 30.00 | 30.25 | 30.25 | 4.31% | 986,573 |
| Oct 8, 2026 | 29.25 | 30.00 | 29.00 | 29.00 | 29.00 | -0.85% | 340,855 |
| Oct 7, 2026 | 28.25 | 29.50 | 28.00 | 29.25 | 29.25 | 3.54% | 500,714 |
| Oct 6, 2026 | 27.50 | 28.25 | 27.50 | 28.25 | 28.25 | 0.89% | 175,136 |
| Oct 5, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | 0.90% | 106,716 |
| Oct 2, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | 1.83% | 121,728 |
| Oct 1, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | - | 187,605 |
| Sep 30, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -2.68% | 300,411 |
| Sep 29, 2026 | 27.75 | 28.25 | 27.50 | 28.00 | 28.00 | 1.82% | 52,960 |
| Sep 28, 2026 | 27.50 | 27.75 | 27.00 | 27.50 | 27.50 | - | 653,652 |
| Sep 25, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | - | 120,601 |
| Sep 24, 2026 | 28.25 | 28.25 | 27.25 | 27.50 | 27.50 | -2.65% | 644,691 |
| Sep 23, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 143,227 |
| Sep 22, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | - | 340,210 |
| Sep 21, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 483,612 |
| Sep 18, 2026 | 29.50 | 29.50 | 28.50 | 28.75 | 28.75 | -2.54% | 193,558 |
| Sep 17, 2026 | 28.50 | 29.50 | 28.25 | 29.50 | 29.50 | 3.51% | 419,221 |
| Sep 16, 2026 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 285,123 |
| Sep 15, 2026 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | 0.88% | 73,507 |
| Sep 14, 2026 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -1.72% | 341,392 |
| Sep 11, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | - | 222,095 |
| Sep 10, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | - | 231,755 |
| Sep 9, 2026 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 354,572 |
| Sep 8, 2026 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 1.74% | 202,039 |
| Sep 7, 2026 | 28.75 | 29.25 | 28.75 | 28.75 | 28.75 | 0.88% | 268,698 |
| 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 |