The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand · Delayed Price · Currency is THB 28.50
-0.50 (-1.72%)
Aug 11, 2026, 10:34 AM ICT
BKK:KLINIQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 218,923 |
| Aug 7, 2026 | 28.25 | 28.50 | 27.75 | 28.50 | 28.50 | 0.88% | 249,019 |
| Aug 6, 2026 | 28.50 | 28.50 | 28.00 | 28.25 | 28.25 | -0.88% | 459,039 |
| Aug 5, 2026 | 29.00 | 29.00 | 28.50 | 28.50 | 28.50 | -2.56% | 302,404 |
| Aug 4, 2026 | 28.00 | 29.25 | 28.00 | 29.25 | 29.25 | 4.46% | 1,161,468 |
| Aug 3, 2026 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 1,095,238 |
| Jul 31, 2026 | 27.25 | 27.75 | 27.00 | 27.50 | 27.50 | 0.92% | 483,657 |
| Jul 30, 2026 | 27.25 | 27.25 | 26.75 | 27.25 | 27.25 | - | 548,850 |
| Jul 27, 2026 | 27.00 | 27.50 | 26.75 | 27.25 | 27.25 | 0.93% | 420,284 |
| Jul 24, 2026 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -2.70% | 488,919 |
| Jul 23, 2026 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 358,548 |
| Jul 22, 2026 | 28.00 | 28.00 | 27.25 | 28.00 | 28.00 | - | 916,951 |
| Jul 21, 2026 | 28.00 | 28.25 | 27.50 | 28.00 | 28.00 | - | 911,550 |
| Jul 20, 2026 | 28.00 | 28.50 | 27.50 | 28.00 | 28.00 | 0.90% | 622,833 |
| Jul 17, 2026 | 28.50 | 28.50 | 27.25 | 27.75 | 27.75 | -2.63% | 900,703 |
| Jul 16, 2026 | 29.25 | 29.25 | 28.00 | 28.50 | 28.50 | -2.56% | 864,555 |
| Jul 15, 2026 | 27.75 | 30.50 | 27.75 | 29.25 | 29.25 | 5.41% | 1,793,223 |
| Jul 14, 2026 | 27.50 | 28.00 | 27.00 | 27.75 | 27.75 | 0.91% | 700,959 |
| Jul 13, 2026 | 26.75 | 27.75 | 26.50 | 27.50 | 27.50 | 2.80% | 555,773 |
| Jul 10, 2026 | 26.00 | 26.75 | 26.00 | 26.75 | 26.75 | 2.88% | 473,682 |
| Jul 9, 2026 | 25.50 | 26.25 | 25.50 | 26.00 | 26.00 | 2.97% | 245,145 |
| Jul 8, 2026 | 26.25 | 26.25 | 25.25 | 25.25 | 25.25 | -3.81% | 589,900 |
| Jul 7, 2026 | 26.50 | 26.50 | 25.75 | 26.25 | 26.25 | - | 326,654 |
| Jul 6, 2026 | 26.00 | 26.50 | 25.75 | 26.25 | 26.25 | 0.96% | 489,337 |
| Jul 3, 2026 | 25.50 | 26.25 | 25.50 | 26.00 | 26.00 | 1.96% | 296,063 |
| Jul 2, 2026 | 26.00 | 26.25 | 25.25 | 25.50 | 25.50 | -2.86% | 662,177 |
| Jul 1, 2026 | 26.75 | 26.75 | 25.75 | 26.25 | 26.25 | -1.87% | 510,088 |
| Jun 30, 2026 | 26.75 | 27.00 | 26.25 | 26.75 | 26.75 | 1.90% | 259,484 |
| Jun 29, 2026 | 25.75 | 26.50 | 25.50 | 26.25 | 26.25 | 1.94% | 322,988 |
| Jun 26, 2026 | 25.75 | 26.00 | 25.50 | 25.75 | 25.75 | - | 190,081 |
| Jun 25, 2026 | 25.50 | 25.75 | 25.50 | 25.75 | 25.75 | 0.98% | 268,657 |
| Jun 24, 2026 | 24.70 | 25.50 | 24.70 | 25.50 | 25.50 | 4.08% | 272,490 |
| Jun 23, 2026 | 25.25 | 25.25 | 24.50 | 24.50 | 24.50 | -2.00% | 370,300 |
| Jun 22, 2026 | 24.90 | 25.25 | 24.60 | 25.00 | 25.00 | 0.40% | 249,058 |
| Jun 19, 2026 | 25.25 | 25.50 | 24.90 | 24.90 | 24.90 | -0.40% | 314,985 |
| Jun 18, 2026 | 25.75 | 25.75 | 24.90 | 25.00 | 25.00 | -3.85% | 612,157 |
| Jun 17, 2026 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | 0.97% | 793,915 |
| Jun 16, 2026 | 26.25 | 26.25 | 25.75 | 25.75 | 25.75 | - | 393,245 |
| Jun 15, 2026 | 26.00 | 26.50 | 25.75 | 25.75 | 25.75 | - | 169,868 |
| Jun 12, 2026 | 26.00 | 26.25 | 25.75 | 25.75 | 25.75 | -0.96% | 153,032 |
| Jun 11, 2026 | 26.25 | 26.75 | 25.75 | 26.00 | 26.00 | -0.95% | 252,022 |
| Jun 10, 2026 | 26.00 | 26.25 | 25.75 | 26.25 | 26.25 | 0.96% | 196,215 |
| Jun 9, 2026 | 26.50 | 26.50 | 26.00 | 26.00 | 26.00 | -0.95% | 223,866 |
| Jun 8, 2026 | 25.75 | 27.00 | 25.75 | 26.25 | 26.25 | - | 461,669 |
| Jun 5, 2026 | 26.25 | 26.25 | 25.75 | 26.25 | 26.25 | 0.96% | 151,129 |
| Jun 4, 2026 | 26.25 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 387,986 |
| Jun 2, 2026 | 26.75 | 26.75 | 26.00 | 26.25 | 26.25 | -0.94% | 368,849 |
| 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 |