Skip to main content
The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand flag Thailand · Delayed Price · Currency is THB
26.75
+0.75 (2.88%)
At close: Mar 6, 2026

BKK:KLINIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.0027.0026.0026.7526.752.88%259,014
Mar 5, 202625.7526.5025.2526.0026.002.97%606,820
Mar 4, 202624.4025.2523.8025.2525.251.00%848,972
Mar 2, 202624.7025.5024.0025.0025.000.40%561,192
Feb 27, 202624.6025.2524.6024.9024.901.63%180,572
Feb 26, 202624.3024.8024.1024.5024.500.82%163,529
Feb 25, 202624.1024.7024.1024.3024.300.83%100,042
Feb 24, 202624.3024.4023.8024.1024.10-1.23%220,462
Feb 23, 202625.0025.5024.1024.4024.40-3.37%299,957
Feb 20, 202625.2525.2524.6025.2525.25-247,115
Feb 19, 202624.7025.7524.7025.2525.252.23%295,606
Feb 18, 202624.5024.7024.2024.7024.701.65%166,039
Feb 17, 202624.1024.4023.9024.3024.300.83%157,574
Feb 16, 202624.1024.5023.9024.1024.10-0.41%138,714
Feb 13, 202624.2024.2023.8024.2024.20-173,593
Feb 12, 202623.6024.3023.3024.2024.202.54%361,629
Feb 11, 202623.8023.9023.6023.6023.60-0.42%130,506
Feb 10, 202623.5023.7023.1023.7023.701.28%268,530
Feb 9, 202623.3023.5023.1023.4023.401.30%156,489
Feb 6, 202623.5024.1023.1023.1023.10-0.43%270,512
Feb 5, 202623.1023.4023.1023.2023.200.43%192,302
Feb 4, 202623.6023.6023.0023.1023.10-1.28%93,513
Feb 3, 202622.9023.7022.8023.4023.403.54%340,592
Feb 2, 202622.9023.1022.4022.6022.60-1.74%223,837
Jan 30, 202622.7023.1022.7023.0023.00-187,001
Jan 29, 202622.7023.0022.6023.0023.001.32%130,935
Jan 28, 202623.2023.2022.0022.7022.70-2.16%309,800
Jan 27, 202623.6023.7023.0023.2023.20-0.43%387,905
Jan 26, 202623.3023.4022.6023.3023.302.19%398,107
Jan 23, 202621.4022.8021.3022.8022.806.54%519,321
Jan 22, 202621.5021.6021.4021.4021.40-97,243
Jan 21, 202621.5021.7021.3021.4021.40-0.47%297,916
Jan 20, 202621.6022.0021.5021.5021.50-0.46%409,643
Jan 19, 202621.3021.6021.2021.6021.601.89%96,773
Jan 16, 202621.1021.2021.0021.2021.200.47%129,826
Jan 15, 202621.0021.2021.0021.1021.100.48%109,825
Jan 14, 202621.1021.1020.9021.0021.00-0.47%38,934
Jan 13, 202621.1021.1020.8021.1021.100.48%155,934
Jan 12, 202621.2021.4021.0021.0021.00-0.94%104,772
Jan 9, 202621.2021.3021.0021.2021.20-167,584
Jan 8, 202621.2021.4021.2021.2021.20-88,918
Jan 7, 202621.1021.4020.9021.2021.200.47%350,737
Jan 6, 202621.7022.0021.0021.1021.10-1.86%530,917
Jan 5, 202621.5022.3021.4021.5021.500.47%500,354
Dec 30, 202521.1021.4021.1021.4021.400.47%43,132
Dec 29, 202521.3021.4021.0021.3021.300.95%116,704
Dec 26, 202521.5021.6020.6021.1021.10-1.86%236,218
Dec 25, 202522.0022.0021.4021.5021.50-2.27%214,810
Dec 24, 202522.1022.2021.9022.0022.00-27,398
Dec 23, 202522.2022.3022.0022.0022.00-0.90%57,316
Dec 22, 202522.2022.4021.9022.2022.201.83%119,469
Dec 19, 202521.9021.9021.7021.8021.80-0.46%280,357
Dec 18, 202522.3022.3021.9021.9021.90-1.79%207,757
Dec 17, 202522.0022.4022.0022.3022.301.36%134,846
Dec 16, 202521.9022.0021.9022.0022.00-32,736
Dec 15, 202522.4022.5021.9022.0022.00-0.45%104,181
Dec 12, 202521.8022.4021.7022.1022.101.38%408,135
Dec 11, 202521.8021.8021.6021.8021.80-79,765
Dec 9, 202521.4022.2021.4021.8021.800.93%267,520
Dec 8, 202521.3021.6021.3021.6021.601.41%128,548
Dec 4, 202521.8021.9021.2021.3021.30-2.29%171,589
Dec 3, 202521.9022.2021.7021.8021.80-0.46%235,751
Dec 2, 202522.2022.2021.8021.9021.90-236,916
Dec 1, 202521.4022.2020.9021.9021.903.30%490,489
Nov 28, 202520.1021.3020.1021.2021.205.47%578,361
Nov 27, 202520.0020.3019.9020.1020.101.01%131,928
Nov 26, 202520.1020.3019.9019.9019.90-1.00%219,790
Nov 25, 202520.0020.2020.0020.1020.101.01%116,859
Nov 24, 202519.8020.1019.8019.9019.900.51%248,118
Nov 21, 202520.2020.4019.6019.8019.80-1.98%598,938
Nov 20, 202520.6020.8020.2020.2020.20-0.98%509,710
Nov 19, 202520.0020.5019.7020.4020.402.00%991,066
Nov 18, 202520.1020.5020.0020.0020.00-0.50%573,457
Nov 17, 202520.9020.9019.8020.1020.10-2.90%1,195,975
Nov 14, 202522.0022.5020.7020.7020.70-12.29%2,662,181
Nov 13, 202524.5024.5023.6023.6023.60-2.88%404,730
Nov 12, 202524.8024.8024.3024.3024.30-2.02%331,681
Nov 11, 202524.6024.9024.5024.8024.800.81%138,406
Nov 10, 202524.9025.0024.6024.6024.60-1.20%320,088
Nov 7, 202525.0025.2524.9024.9024.90-1.39%208,653
Nov 6, 202524.7025.2524.4025.2525.253.06%618,457
Nov 5, 202525.2525.5024.2024.5024.50-2.97%745,743
Nov 4, 202525.7525.7525.2525.2525.25-59,445
Nov 3, 202525.5025.7525.2525.2525.25-0.98%47,296
Oct 31, 202525.2525.7525.0025.5025.500.99%200,627
Oct 30, 202525.2525.7525.2525.2525.25-0.98%96,336
Oct 29, 202525.0025.5025.0025.5025.502.00%130,363
Oct 28, 202525.2525.5025.0025.0025.00-0.99%175,778
Oct 27, 202525.7526.0025.2525.2525.25-0.98%75,693
Oct 24, 202525.5026.0025.2525.5025.50-123,168
Oct 22, 202525.5025.5025.0025.5025.50-497,378
Oct 21, 202526.0026.0025.2525.5025.50-0.97%327,642
Oct 20, 202527.0027.0025.5025.7525.75-1.90%100,147
Oct 17, 202526.0027.0026.0026.2526.250.96%274,287
Oct 16, 202526.5026.7526.0026.0026.00-1.89%234,710
Oct 15, 202525.2526.5025.0026.5026.504.95%482,235
Oct 14, 202524.8025.2524.3025.2525.251.81%517,157
Oct 10, 202524.7025.2524.7024.8024.80-0.80%544,461
Oct 9, 202525.2525.7524.8025.0025.00-2.91%1,046,823
Oct 8, 202527.0027.0025.7525.7525.75-4.63%963,583