The Klinique Medical Clinic PCL (BKK:KLINIQ)
Thailand
· Delayed Price · Currency is THB 21.30
-0.50 (-2.29%)
At close: Dec 4, 2025
BKK:KLINIQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 21.80 | 21.90 | 21.20 | 21.30 | 21.30 | -2.29% | 171,589 |
| Dec 3, 2025 | 21.90 | 22.20 | 21.70 | 21.80 | 21.80 | -0.46% | 235,751 |
| Dec 2, 2025 | 22.20 | 22.20 | 21.80 | 21.90 | 21.90 | - | 236,916 |
| Dec 1, 2025 | 21.40 | 22.20 | 20.90 | 21.90 | 21.90 | 3.30% | 490,489 |
| Nov 28, 2025 | 20.10 | 21.30 | 20.10 | 21.20 | 21.20 | 5.47% | 578,361 |
| Nov 27, 2025 | 20.00 | 20.30 | 19.90 | 20.10 | 20.10 | 1.01% | 131,928 |
| Nov 26, 2025 | 20.10 | 20.30 | 19.90 | 19.90 | 19.90 | -1.00% | 219,790 |
| Nov 25, 2025 | 20.00 | 20.20 | 20.00 | 20.10 | 20.10 | 1.01% | 116,859 |
| Nov 24, 2025 | 19.80 | 20.10 | 19.80 | 19.90 | 19.90 | 0.51% | 248,118 |
| Nov 21, 2025 | 20.20 | 20.40 | 19.60 | 19.80 | 19.80 | -1.98% | 598,938 |
| Nov 20, 2025 | 20.60 | 20.80 | 20.20 | 20.20 | 20.20 | -0.98% | 509,710 |
| Nov 19, 2025 | 20.00 | 20.50 | 19.70 | 20.40 | 20.40 | 2.00% | 991,066 |
| Nov 18, 2025 | 20.10 | 20.50 | 20.00 | 20.00 | 20.00 | -0.50% | 573,457 |
| Nov 17, 2025 | 20.90 | 20.90 | 19.80 | 20.10 | 20.10 | -2.90% | 1,195,975 |
| Nov 14, 2025 | 22.00 | 22.50 | 20.70 | 20.70 | 20.70 | -12.29% | 2,662,181 |
| Nov 13, 2025 | 24.50 | 24.50 | 23.60 | 23.60 | 23.60 | -2.88% | 404,730 |
| Nov 12, 2025 | 24.80 | 24.80 | 24.30 | 24.30 | 24.30 | -2.02% | 331,681 |
| Nov 11, 2025 | 24.60 | 24.90 | 24.50 | 24.80 | 24.80 | 0.81% | 138,406 |
| Nov 10, 2025 | 24.90 | 25.00 | 24.60 | 24.60 | 24.60 | -1.20% | 320,088 |
| Nov 7, 2025 | 25.00 | 25.25 | 24.90 | 24.90 | 24.90 | -1.39% | 208,653 |
| Nov 6, 2025 | 24.70 | 25.25 | 24.40 | 25.25 | 25.25 | 3.06% | 618,457 |
| Nov 5, 2025 | 25.25 | 25.50 | 24.20 | 24.50 | 24.50 | -2.97% | 745,743 |
| Nov 4, 2025 | 25.75 | 25.75 | 25.25 | 25.25 | 25.25 | - | 59,445 |
| Nov 3, 2025 | 25.50 | 25.75 | 25.25 | 25.25 | 25.25 | -0.98% | 47,296 |
| Oct 31, 2025 | 25.25 | 25.75 | 25.00 | 25.50 | 25.50 | 0.99% | 200,627 |
| Oct 30, 2025 | 25.25 | 25.75 | 25.25 | 25.25 | 25.25 | -0.98% | 96,336 |
| Oct 29, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | 2.00% | 130,363 |
| Oct 28, 2025 | 25.25 | 25.50 | 25.00 | 25.00 | 25.00 | -0.99% | 175,778 |
| Oct 27, 2025 | 25.75 | 26.00 | 25.25 | 25.25 | 25.25 | -0.98% | 75,693 |
| Oct 24, 2025 | 25.50 | 26.00 | 25.25 | 25.50 | 25.50 | - | 123,168 |
| Oct 22, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 497,378 |
| Oct 21, 2025 | 26.00 | 26.00 | 25.25 | 25.50 | 25.50 | -0.97% | 327,642 |
| Oct 20, 2025 | 27.00 | 27.00 | 25.50 | 25.75 | 25.75 | -1.90% | 100,147 |
| Oct 17, 2025 | 26.00 | 27.00 | 26.00 | 26.25 | 26.25 | 0.96% | 274,287 |
| Oct 16, 2025 | 26.50 | 26.75 | 26.00 | 26.00 | 26.00 | -1.89% | 234,710 |
| Oct 15, 2025 | 25.25 | 26.50 | 25.00 | 26.50 | 26.50 | 4.95% | 482,235 |
| Oct 14, 2025 | 24.80 | 25.25 | 24.30 | 25.25 | 25.25 | 1.81% | 517,157 |
| Oct 10, 2025 | 24.70 | 25.25 | 24.70 | 24.80 | 24.80 | -0.80% | 544,461 |
| Oct 9, 2025 | 25.25 | 25.75 | 24.80 | 25.00 | 25.00 | -2.91% | 1,046,823 |
| Oct 8, 2025 | 27.00 | 27.00 | 25.75 | 25.75 | 25.75 | -4.63% | 963,583 |
| Oct 7, 2025 | 27.25 | 27.50 | 26.75 | 27.00 | 27.00 | - | 184,175 |
| Oct 6, 2025 | 27.75 | 28.00 | 27.00 | 27.00 | 27.00 | -2.70% | 114,967 |
| Oct 3, 2025 | 28.00 | 28.25 | 27.50 | 27.75 | 27.75 | -0.89% | 192,854 |
| Oct 2, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 28.00 | -1.75% | 450,567 |
| Oct 1, 2025 | 27.00 | 28.50 | 26.75 | 28.50 | 28.50 | 5.56% | 407,650 |
| Sep 30, 2025 | 27.50 | 28.00 | 27.00 | 27.00 | 27.00 | -1.82% | 136,115 |
| Sep 29, 2025 | 27.50 | 28.25 | 27.50 | 27.50 | 27.50 | - | 103,010 |
| Sep 26, 2025 | 28.00 | 28.00 | 27.25 | 27.50 | 27.50 | -1.79% | 202,794 |
| Sep 25, 2025 | 27.75 | 28.00 | 27.50 | 28.00 | 28.00 | 1.82% | 292,744 |
| Sep 24, 2025 | 27.75 | 27.75 | 27.25 | 27.50 | 27.50 | -0.90% | 280,367 |