The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 32.75
0.00 (0.00%)
Oct 19, 2026, 4:36 PM ICT
BKK:KLINIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 32.50 | 33.00 | 32.00 | 32.75 | 32.75 | - | 622,388 |
| 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 |
| 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 |