The Klinique Medical Clinic Public Company Limited (KLINIQ.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:36PM ICT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 44.50 | 45.25 | 44.50 | 44.75 | 44.75 | 1,676,817 |
| 26 Jun 2024 | 44.00 | 45.00 | 44.00 | 44.75 | 44.75 | 1,283,800 |
| 25 Jun 2024 | 44.50 | 44.50 | 43.50 | 44.00 | 44.00 | 816,700 |
| 24 Jun 2024 | 42.25 | 45.00 | 42.25 | 44.25 | 44.25 | 2,510,600 |
| 21 Jun 2024 | 41.25 | 42.50 | 40.75 | 42.25 | 42.25 | 1,277,000 |
| 20 Jun 2024 | 41.25 | 42.00 | 41.00 | 41.25 | 41.25 | 704,600 |
| 19 Jun 2024 | 42.25 | 42.25 | 40.50 | 41.50 | 41.50 | 1,354,600 |
| 18 Jun 2024 | 41.50 | 42.25 | 41.25 | 41.75 | 41.75 | 948,300 |
| 17 Jun 2024 | 41.75 | 42.00 | 41.25 | 41.50 | 41.50 | 382,900 |
| 14 Jun 2024 | 41.75 | 42.25 | 41.00 | 41.75 | 41.75 | 642,300 |
| 13 Jun 2024 | 42.50 | 42.50 | 41.50 | 41.50 | 41.50 | 546,000 |
| 12 Jun 2024 | 41.75 | 42.50 | 41.50 | 42.00 | 42.00 | 1,414,500 |
| 11 Jun 2024 | 41.00 | 41.75 | 40.50 | 41.50 | 41.50 | 527,700 |
| 10 Jun 2024 | 41.00 | 41.00 | 40.25 | 40.50 | 40.50 | 545,200 |
| 07 Jun 2024 | 41.00 | 41.00 | 40.50 | 40.75 | 40.75 | 446,500 |
| 06 Jun 2024 | 40.75 | 40.75 | 40.25 | 40.75 | 40.75 | 553,300 |
| 05 Jun 2024 | 41.25 | 41.50 | 40.50 | 40.75 | 40.75 | 833,500 |
| 04 Jun 2024 | 42.50 | 43.00 | 41.00 | 41.00 | 41.00 | 1,792,400 |
| 31 May 2024 | 42.75 | 43.50 | 42.00 | 42.50 | 42.50 | 1,675,300 |
| 30 May 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 29 May 2024 | 42.75 | 43.50 | 42.50 | 42.75 | 42.75 | 875,700 |
| 28 May 2024 | 43.50 | 43.50 | 42.00 | 43.00 | 43.00 | 1,286,600 |
| 27 May 2024 | 41.75 | 44.00 | 41.50 | 43.50 | 43.50 | 3,666,200 |
| 24 May 2024 | 41.25 | 42.00 | 41.25 | 42.00 | 42.00 | 6,616,400 |
| 23 May 2024 | 41.00 | 41.00 | 40.25 | 40.50 | 40.50 | 1,424,300 |
| 21 May 2024 | 38.75 | 41.00 | 38.75 | 41.00 | 41.00 | 2,198,500 |
| 20 May 2024 | 38.75 | 39.50 | 38.50 | 38.75 | 38.75 | 865,700 |
| 17 May 2024 | 39.50 | 39.50 | 38.75 | 38.75 | 38.75 | 359,400 |
| 16 May 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 15 May 2024 | 38.00 | 39.00 | 37.50 | 38.75 | 38.75 | 1,195,200 |
| 14 May 2024 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 426,900 |
| 13 May 2024 | 37.00 | 37.25 | 36.75 | 37.00 | 37.00 | 466,000 |
| 10 May 2024 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | 298,000 |
| 09 May 2024 | 36.75 | 36.75 | 36.25 | 36.25 | 36.25 | 495,400 |
| 08 May 2024 | 37.00 | 37.00 | 36.50 | 36.75 | 36.75 | 208,500 |
| 07 May 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 03 May 2024 | 36.75 | 37.25 | 36.75 | 37.00 | 37.00 | 1,124,100 |
| 02 May 2024 | 37.50 | 37.50 | 36.50 | 36.75 | 36.75 | 1,357,600 |
| 30 Apr 2024 | 37.50 | 38.00 | 37.25 | 37.75 | 37.75 | 437,600 |
| 29 Apr 2024 | 38.25 | 38.50 | 36.75 | 37.50 | 37.50 | 1,670,200 |
| 26 Apr 2024 | 38.75 | 38.75 | 38.25 | 38.25 | 38.25 | 274,400 |
| 25 Apr 2024 | 38.50 | 39.25 | 38.25 | 38.50 | 38.50 | 244,900 |
| 24 Apr 2024 | 38.50 | 38.75 | 38.50 | 38.50 | 38.50 | 233,300 |
| 23 Apr 2024 | 38.50 | 38.75 | 38.25 | 38.25 | 38.25 | 496,700 |
| 22 Apr 2024 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | 1,165,200 |
| 19 Apr 2024 | 39.00 | 39.25 | 38.00 | 38.75 | 38.75 | 1,153,600 |
| 18 Apr 2024 | 39.50 | 39.50 | 39.00 | 39.50 | 39.50 | 472,400 |
| 17 Apr 2024 | 39.50 | 39.50 | 38.75 | 39.25 | 39.25 | 568,100 |
| 11 Apr 2024 | 40.00 | 40.50 | 39.75 | 39.75 | 39.75 | 682,000 |
| 10 Apr 2024 | 38.50 | 39.75 | 38.25 | 39.75 | 39.75 | 891,700 |
| 10 Apr 2024 | 0.75 Dividend | |||||
| 09 Apr 2024 | 39.75 | 39.75 | 38.75 | 39.00 | 38.25 | 949,500 |
| 05 Apr 2024 | 39.75 | 40.00 | 39.50 | 39.75 | 38.99 | 164,200 |
| 04 Apr 2024 | 39.75 | 40.00 | 39.00 | 39.75 | 38.99 | 270,500 |
| 03 Apr 2024 | 40.25 | 40.25 | 39.00 | 40.00 | 39.23 | 397,300 |
| 02 Apr 2024 | 40.00 | 40.50 | 39.75 | 40.00 | 39.23 | 429,300 |
| 01 Apr 2024 | 39.50 | 40.00 | 39.25 | 39.75 | 38.99 | 276,500 |
| 29 Mar 2024 | 39.00 | 39.50 | 39.00 | 39.50 | 38.74 | 260,800 |
| 28 Mar 2024 | 39.25 | 39.25 | 38.75 | 39.00 | 38.25 | 674,700 |
| 27 Mar 2024 | 39.75 | 40.00 | 39.00 | 39.25 | 38.50 | 737,500 |
| 26 Mar 2024 | 40.00 | 40.25 | 39.50 | 39.50 | 38.74 | 444,700 |
| 25 Mar 2024 | 41.00 | 41.00 | 40.00 | 40.25 | 39.48 | 361,500 |
| 22 Mar 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 40.95 | - |
| 21 Mar 2024 | 41.25 | 41.75 | 40.25 | 41.75 | 40.95 | 885,500 |
| 20 Mar 2024 | 41.25 | 42.00 | 41.25 | 41.25 | 40.46 | 804,100 |
| 19 Mar 2024 | 41.75 | 41.75 | 41.25 | 41.25 | 40.46 | 615,600 |
| 18 Mar 2024 | 41.25 | 41.75 | 41.00 | 41.00 | 40.21 | 356,600 |
| 15 Mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.21 | - |
| 14 Mar 2024 | 41.00 | 42.00 | 40.75 | 41.00 | 40.21 | 1,040,700 |
| 13 Mar 2024 | 41.00 | 41.25 | 40.50 | 40.75 | 39.97 | 538,500 |
| 12 Mar 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 38.99 | - |
| 11 Mar 2024 | 39.50 | 39.75 | 39.00 | 39.75 | 38.99 | 549,700 |
| 08 Mar 2024 | 39.00 | 39.75 | 39.00 | 39.25 | 38.50 | 904,000 |
| 07 Mar 2024 | 39.50 | 39.75 | 38.75 | 38.75 | 38.00 | 952,100 |
| 06 Mar 2024 | 39.75 | 40.00 | 39.50 | 39.50 | 38.74 | 639,700 |
| 05 Mar 2024 | 39.50 | 40.00 | 38.75 | 40.00 | 39.23 | 872,500 |
| 04 Mar 2024 | 38.75 | 40.25 | 38.75 | 40.00 | 39.23 | 1,371,900 |
| 01 Mar 2024 | 39.50 | 39.75 | 38.00 | 38.75 | 38.00 | 1,992,000 |
| 29 Feb 2024 | 39.00 | 40.75 | 39.00 | 39.50 | 38.74 | 2,657,800 |
| 28 Feb 2024 | 44.50 | 45.00 | 41.75 | 42.00 | 41.19 | 1,707,600 |
| 27 Feb 2024 | 43.75 | 45.25 | 43.00 | 44.50 | 43.64 | 1,992,100 |
| 23 Feb 2024 | 42.75 | 44.00 | 42.75 | 43.25 | 42.42 | 1,317,700 |
| 22 Feb 2024 | 41.25 | 42.75 | 41.25 | 42.50 | 41.68 | 785,400 |
| 21 Feb 2024 | 40.50 | 41.50 | 40.25 | 41.25 | 40.46 | 594,600 |
| 20 Feb 2024 | 40.00 | 41.00 | 39.75 | 40.50 | 39.72 | 745,900 |
| 19 Feb 2024 | 40.00 | 40.50 | 39.75 | 40.00 | 39.23 | 525,000 |
| 16 Feb 2024 | 41.50 | 41.50 | 39.75 | 40.00 | 39.23 | 1,267,700 |
| 15 Feb 2024 | 42.00 | 42.00 | 41.00 | 41.00 | 40.21 | 624,200 |
| 14 Feb 2024 | 41.00 | 42.50 | 40.50 | 42.00 | 41.19 | 1,443,400 |
| 13 Feb 2024 | 41.25 | 41.75 | 40.75 | 41.00 | 40.21 | 360,400 |
| 12 Feb 2024 | 40.75 | 41.25 | 40.50 | 41.00 | 40.21 | 848,500 |
| 09 Feb 2024 | 39.25 | 41.50 | 39.00 | 41.25 | 40.46 | 2,739,100 |
| 08 Feb 2024 | 39.50 | 39.50 | 39.00 | 39.00 | 38.25 | 519,100 |
| 07 Feb 2024 | 39.75 | 39.75 | 39.00 | 39.50 | 38.74 | 1,606,700 |
| 06 Feb 2024 | 40.00 | 40.50 | 39.25 | 39.50 | 38.74 | 1,211,800 |
| 05 Feb 2024 | 40.75 | 40.75 | 40.00 | 40.00 | 39.23 | 387,300 |
| 02 Feb 2024 | 40.25 | 40.75 | 40.25 | 40.50 | 39.72 | 850,600 |
| 01 Feb 2024 | 39.25 | 40.50 | 39.25 | 39.75 | 38.99 | 1,343,800 |
| 31 Jan 2024 | 40.50 | 40.50 | 39.00 | 39.50 | 38.74 | 893,200 |
| 30 Jan 2024 | 40.00 | 40.75 | 40.00 | 40.50 | 39.72 | 466,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.