The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 26.50
-1.00 (-3.64%)
May 29, 2026, 4:39 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 23.90 | 24.30 | 23.60 | 24.00 | 23.33 | 0.42% | 113,006 |
| Apr 1, 2026 | 23.70 | 24.00 | 23.70 | 23.90 | 23.23 | 1.70% | 115,548 |
| Mar 31, 2026 | 23.10 | 23.50 | 23.00 | 23.50 | 22.84 | 0.86% | 93,496 |
| Mar 30, 2026 | 22.80 | 23.30 | 22.80 | 23.30 | 22.65 | 1.30% | 77,092 |
| Mar 27, 2026 | 23.00 | 23.40 | 23.00 | 23.00 | 22.36 | -1.29% | 151,924 |
| Mar 26, 2026 | 23.90 | 23.90 | 23.30 | 23.30 | 22.65 | -2.51% | 172,933 |
| Mar 25, 2026 | 24.20 | 24.20 | 23.80 | 23.90 | 23.23 | -0.42% | 90,595 |
| Mar 24, 2026 | 23.70 | 24.00 | 23.30 | 24.00 | 23.33 | 3.45% | 239,469 |
| Mar 23, 2026 | 23.80 | 23.80 | 22.80 | 23.20 | 22.55 | -2.52% | 258,071 |
| Mar 20, 2026 | 25.00 | 25.00 | 23.80 | 23.80 | 23.13 | -4.80% | 613,532 |
| Mar 19, 2026 | 25.25 | 25.50 | 24.80 | 25.00 | 24.30 | -0.99% | 426,025 |
| Mar 18, 2026 | 25.25 | 26.00 | 25.00 | 25.25 | 24.54 | - | 326,750 |
| Mar 17, 2026 | 26.00 | 26.00 | 25.00 | 25.25 | 24.54 | -1.94% | 183,067 |
| Mar 16, 2026 | 25.25 | 25.75 | 24.80 | 25.75 | 25.03 | 0.98% | 216,456 |
| Mar 13, 2026 | 25.75 | 25.75 | 25.00 | 25.50 | 24.79 | -0.97% | 183,501 |