The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 28.00
+0.75 (2.75%)
May 11, 2026, 4:36 PM ICT
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.67% | 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 |
| Mar 12, 2026 | 25.50 | 25.75 | 25.00 | 25.75 | 25.03 | 0.98% | 118,032 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.25 | 25.50 | 24.79 | -0.97% | 342,205 |
| Mar 10, 2026 | 25.75 | 26.00 | 25.25 | 25.75 | 25.03 | 3.00% | 199,062 |
| Mar 9, 2026 | 24.60 | 25.25 | 24.00 | 25.00 | 24.30 | -6.54% | 874,833 |
| Mar 6, 2026 | 26.00 | 27.00 | 26.00 | 26.75 | 26.00 | 2.88% | 259,014 |
| Mar 5, 2026 | 25.75 | 26.50 | 25.25 | 26.00 | 25.27 | 2.97% | 606,820 |
| Mar 4, 2026 | 24.40 | 25.25 | 23.80 | 25.25 | 24.54 | 1.00% | 848,972 |
| Mar 2, 2026 | 24.70 | 25.50 | 24.00 | 25.00 | 24.30 | 0.40% | 561,192 |
| Feb 27, 2026 | 24.60 | 25.25 | 24.60 | 24.90 | 24.20 | 1.63% | 180,572 |
| Feb 26, 2026 | 24.30 | 24.80 | 24.10 | 24.50 | 23.81 | 0.82% | 163,529 |
| Feb 25, 2026 | 24.10 | 24.70 | 24.10 | 24.30 | 23.62 | 0.83% | 100,042 |
| Feb 24, 2026 | 24.30 | 24.40 | 23.80 | 24.10 | 23.42 | -1.23% | 220,462 |
| Feb 23, 2026 | 25.00 | 25.50 | 24.10 | 24.40 | 23.72 | -3.37% | 299,957 |
| Feb 20, 2026 | 25.25 | 25.25 | 24.60 | 25.25 | 24.54 | - | 247,115 |
| Feb 19, 2026 | 24.70 | 25.75 | 24.70 | 25.25 | 24.54 | 2.23% | 295,606 |