Skip to main content
The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand flag Thailand · Delayed Price · Currency is THB
26.75
+0.25 (0.94%)
Apr 28, 2026, 4:35 PM ICT

BKK:KLINIQ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.7526.7526.0026.7526.000.94%313,905
Apr 27, 202626.7527.2526.2526.5025.76-340,333
Apr 24, 202625.7526.7525.2526.5025.762.91%173,230
Apr 23, 202626.5026.5025.7525.7525.03-2.83%206,811
Apr 22, 202626.2526.5025.5026.5025.760.95%161,037
Apr 21, 202626.2526.7526.2526.2525.51-219,823
Apr 20, 202626.0026.5026.0026.2525.510.96%205,148
Apr 17, 202625.7526.2525.5026.0025.270.97%231,188
Apr 16, 202626.0026.7525.2525.7525.03-1.90%413,112
Apr 10, 202625.2527.0025.2526.2525.513.96%1,167,187
Apr 9, 202625.7525.7525.0025.2524.54-1.94%218,979
Apr 8, 202623.9025.7523.9025.7525.038.65%620,970
Apr 7, 202623.9023.9023.4023.7023.04-0.42%161,811
Apr 3, 202624.0024.1023.8023.8023.13-0.83%71,861
Apr 2, 202623.9024.3023.6024.0023.330.42%113,006
Apr 1, 202623.7024.0023.7023.9023.231.70%115,548
Mar 31, 202623.1023.5023.0023.5022.840.86%93,496
Mar 30, 202622.8023.3022.8023.3022.651.30%77,092
Mar 27, 202623.0023.4023.0023.0022.36-1.29%151,924
Mar 26, 202623.9023.9023.3023.3022.65-2.51%172,933
Mar 25, 202624.2024.2023.8023.9023.23-0.42%90,595
Mar 24, 202623.7024.0023.3024.0023.333.45%239,469
Mar 23, 202623.8023.8022.8023.2022.55-2.52%258,071
Mar 20, 202625.0025.0023.8023.8023.13-4.80%613,532
Mar 19, 202625.2525.5024.8025.0024.30-0.99%426,025
Mar 18, 202625.2526.0025.0025.2524.54-326,750
Mar 17, 202626.0026.0025.0025.2524.54-1.94%183,067
Mar 16, 202625.2525.7524.8025.7525.030.98%216,456
Mar 13, 202625.7525.7525.0025.5024.79-0.97%183,501
Mar 12, 202625.5025.7525.0025.7525.030.98%118,032
Mar 11, 202626.0026.0025.2525.5024.79-0.97%342,205
Mar 10, 202625.7526.0025.2525.7525.033.00%199,062
Mar 9, 202624.6025.2524.0025.0024.30-6.54%874,833
Mar 6, 202626.0027.0026.0026.7526.002.88%259,014
Mar 5, 202625.7526.5025.2526.0025.272.97%606,820
Mar 4, 202624.4025.2523.8025.2524.541.00%848,972
Mar 2, 202624.7025.5024.0025.0024.300.40%561,192
Feb 27, 202624.6025.2524.6024.9024.201.63%180,572
Feb 26, 202624.3024.8024.1024.5023.810.82%163,529
Feb 25, 202624.1024.7024.1024.3023.620.83%100,042
Feb 24, 202624.3024.4023.8024.1023.42-1.23%220,462
Feb 23, 202625.0025.5024.1024.4023.72-3.37%299,957
Feb 20, 202625.2525.2524.6025.2524.54-247,115
Feb 19, 202624.7025.7524.7025.2524.542.23%295,606
Feb 18, 202624.5024.7024.2024.7024.011.65%166,039
Feb 17, 202624.1024.4023.9024.3023.620.83%157,574
Feb 16, 202624.1024.5023.9024.1023.42-0.41%138,714
Feb 13, 202624.2024.2023.8024.2023.52-173,593
Feb 12, 202623.6024.3023.3024.2023.522.54%361,629
Feb 11, 202623.8023.9023.6023.6022.94-0.42%130,506
Feb 10, 202623.5023.7023.1023.7023.041.28%268,530
Feb 9, 202623.3023.5023.1023.4022.741.30%156,489
Feb 6, 202623.5024.1023.1023.1022.45-0.43%270,512
Feb 5, 202623.1023.4023.1023.2022.550.43%192,302
Feb 4, 202623.6023.6023.0023.1022.45-1.28%93,513
Feb 3, 202622.9023.7022.8023.4022.743.54%340,592
Feb 2, 202622.9023.1022.4022.6021.97-1.74%223,837
Jan 30, 202622.7023.1022.7023.0022.36-187,001
Jan 29, 202622.7023.0022.6023.0022.361.32%130,935
Jan 28, 202623.2023.2022.0022.7022.06-2.16%309,800
Jan 27, 202623.6023.7023.0023.2022.55-0.43%387,905
Jan 26, 202623.3023.4022.6023.3022.652.19%398,107
Jan 23, 202621.4022.8021.3022.8022.166.54%519,321
Jan 22, 202621.5021.6021.4021.4020.80-97,243
Jan 21, 202621.5021.7021.3021.4020.80-0.47%297,916
Jan 20, 202621.6022.0021.5021.5020.90-0.46%409,643
Jan 19, 202621.3021.6021.2021.6020.991.89%96,773
Jan 16, 202621.1021.2021.0021.2020.610.47%129,826
Jan 15, 202621.0021.2021.0021.1020.510.48%109,825
Jan 14, 202621.1021.1020.9021.0020.41-0.47%38,934
Jan 13, 202621.1021.1020.8021.1020.510.48%155,934
Jan 12, 202621.2021.4021.0021.0020.41-0.94%104,772
Jan 9, 202621.2021.3021.0021.2020.61-167,584
Jan 8, 202621.2021.4021.2021.2020.61-88,918
Jan 7, 202621.1021.4020.9021.2020.610.47%350,737
Jan 6, 202621.7022.0021.0021.1020.51-1.86%530,917
Jan 5, 202621.5022.3021.4021.5020.900.47%500,354
Dec 30, 202521.1021.4021.1021.4020.800.47%43,132
Dec 29, 202521.3021.4021.0021.3020.700.95%116,704
Dec 26, 202521.5021.6020.6021.1020.51-1.86%236,218
Dec 25, 202522.0022.0021.4021.5020.90-2.27%214,810
Dec 24, 202522.1022.2021.9022.0021.38-27,398
Dec 23, 202522.2022.3022.0022.0021.38-0.90%57,316
Dec 22, 202522.2022.4021.9022.2021.581.83%119,469
Dec 19, 202521.9021.9021.7021.8021.19-0.46%280,357
Dec 18, 202522.3022.3021.9021.9021.29-1.79%207,757
Dec 17, 202522.0022.4022.0022.3021.671.36%134,846
Dec 16, 202521.9022.0021.9022.0021.38-32,736
Dec 15, 202522.4022.5021.9022.0021.38-0.45%104,181
Dec 12, 202521.8022.4021.7022.1021.481.38%408,135
Dec 11, 202521.8021.8021.6021.8021.19-79,765
Dec 9, 202521.4022.2021.4021.8021.190.93%267,520
Dec 8, 202521.3021.6021.3021.6020.991.41%128,548
Dec 4, 202521.8021.9021.2021.3020.70-2.29%171,589
Dec 3, 202521.9022.2021.7021.8021.19-0.46%235,751
Dec 2, 202522.2022.2021.8021.9021.29-236,916
Dec 1, 202521.4022.2020.9021.9021.293.30%490,489
Nov 28, 202520.1021.3020.1021.2020.615.47%578,361
Nov 27, 202520.0020.3019.9020.1019.541.01%131,928
Nov 26, 202520.1020.3019.9019.9019.34-1.00%219,790