Klinique Medical Clinic Public Co. Ltd.(TH:KLINIQ)
฿33.75+0.75 (+2.27%)
TH:KLINIQ
Klinique Medical Clinic Public Co. Ltd. historical prices
฿33.75
At close:+0.75 (+2.27%)
Klinique Medical Clinic Public Co. Ltd. (KLINIQ) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 33.00 | 34.00 | 32.75 | 33.75 | 33.75 | +2.27% | 900,013 | 1.96 |
| Nov 10, 2026 | 32.50 | 33.00 | 32.50 | 33.00 | 33.00 | +3.13% | 154,845 | 0.33 |
| Nov 09, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | +0.78% | 78,962 | 0.17 |
| Nov 06, 2026 | 32.25 | 32.25 | 30.50 | 32.00 | 32.00 | -0.78% | 1,164,446 | 2.52 |
| Nov 05, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 0.00% | 140,732 | 0.30 |
| Nov 04, 2026 | 31.75 | 32.75 | 31.25 | 32.25 | 32.25 | +3.20% | 412,679 | 0.89 |
| Nov 03, 2026 | 31.75 | 32.25 | 31.00 | 31.25 | 31.25 | -1.57% | 227,516 | 0.49 |
| Nov 02, 2026 | 32.25 | 32.25 | 31.25 | 31.75 | 31.75 | -1.55% | 181,040 | 0.39 |
| Oct 30, 2026 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | +0.78% | 92,514 | 0.19 |
| Oct 29, 2026 | 32.25 | 32.75 | 32.00 | 32.00 | 32.00 | -0.78% | 133,513 | 0.27 |
| Oct 28, 2026 | 33.00 | 33.25 | 32.25 | 32.25 | 32.25 | -1.53% | 139,169 | 0.28 |
| Oct 27, 2026 | 33.75 | 33.75 | 32.75 | 32.75 | 32.75 | -2.24% | 150,775 | 0.30 |
| Oct 26, 2026 | 33.50 | 33.75 | 32.75 | 33.50 | 33.50 | 0.00% | 232,656 | 0.46 |
| Oct 23, 2026 | 33.50 | 33.50 | 32.75 | 33.50 | 33.50 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 33.00 | 33.50 | 32.75 | 33.50 | 33.50 | +1.52% | 313,175 | 0.62 |
| Oct 21, 2026 | 32.50 | 33.25 | 32.00 | 33.00 | 33.00 | +2.33% | 466,748 | 0.92 |
| Oct 20, 2026 | 33.00 | 33.00 | 32.25 | 32.25 | 32.25 | -1.53% | 323,851 | 0.64 |
| Oct 19, 2026 | 32.75 | 33.00 | 32.00 | 32.75 | 32.75 | 0.00% | 612,288 | 1.19 |
| Oct 16, 2026 | 32.75 | 32.75 | 32.00 | 32.75 | 32.75 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 32.75 | 32.75 | 32.00 | 32.75 | 32.75 | 0.00% | 234,850 | 0.44 |
| Oct 14, 2026 | 32.25 | 33.00 | 32.25 | 32.75 | 32.75 | +1.55% | 420,814 | 0.78 |
| Oct 13, 2026 | 32.25 | 32.75 | 31.00 | 32.25 | 32.25 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 31.00 | 32.75 | 31.00 | 32.25 | 32.25 | +6.61% | 1,664,482 | 2.98 |
| Oct 09, 2026 | 30.00 | 31.25 | 30.00 | 30.25 | 30.25 | +4.31% | 986,573 | 1.78 |
| Oct 08, 2026 | 29.25 | 30.00 | 29.00 | 29.00 | 29.00 | -0.85% | 340,855 | 0.61 |
| Oct 07, 2026 | 28.25 | 29.50 | 28.00 | 29.25 | 29.25 | +3.54% | 500,714 | 0.90 |
| Oct 06, 2026 | 27.50 | 28.25 | 27.50 | 28.25 | 28.25 | +0.89% | 175,136 | 0.31 |
| Oct 05, 2026 | 27.50 | 28.00 | 27.25 | 28.00 | 28.00 | +0.90% | 106,716 | 0.19 |
| Oct 02, 2026 | 27.50 | 27.75 | 27.25 | 27.75 | 27.75 | +1.83% | 121,728 | 0.21 |
| Oct 01, 2026 | 27.25 | 27.50 | 27.25 | 27.25 | 27.25 | 0.00% | 187,605 | 0.33 |
| Sep 30, 2026 | 28.00 | 28.00 | 27.25 | 27.25 | 27.25 | -2.68% | 300,411 | 0.52 |
| Sep 29, 2026 | 27.75 | 28.25 | 27.50 | 28.00 | 28.00 | +1.82% | 52,960 | 0.09 |
| Sep 28, 2026 | 27.50 | 27.75 | 27.00 | 27.50 | 27.50 | 0.00% | 653,652 | 1.12 |
| Sep 25, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | 0.00% | 120,601 | 0.21 |
| Sep 24, 2026 | 28.25 | 28.25 | 27.25 | 27.50 | 27.50 | -2.65% | 644,691 | 1.11 |
| Sep 23, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.00% | 143,227 | 0.25 |
| Sep 22, 2026 | 28.25 | 28.50 | 28.00 | 28.25 | 28.25 | 0.00% | 340,210 | 0.59 |
| Sep 21, 2026 | 28.75 | 28.75 | 28.25 | 28.25 | 28.25 | -1.74% | 483,612 | 0.84 |
| Sep 18, 2026 | 29.50 | 29.50 | 28.50 | 28.75 | 28.75 | -2.54% | 193,558 | 0.34 |
| Sep 17, 2026 | 28.50 | 29.50 | 28.25 | 29.50 | 29.50 | +3.51% | 419,221 | 0.73 |
| Sep 16, 2026 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 285,123 | 0.50 |
| Sep 15, 2026 | 28.50 | 29.00 | 28.50 | 28.75 | 28.75 | +0.88% | 73,507 | 0.13 |
| Sep 14, 2026 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -1.72% | 341,392 | 0.58 |
| Sep 11, 2026 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 0.00% | 222,095 | 0.37 |
| Sep 10, 2026 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | 0.00% | 231,755 | 0.39 |
| Sep 09, 2026 | 29.25 | 29.25 | 28.75 | 29.00 | 29.00 | -0.85% | 354,572 | 0.60 |
| Sep 08, 2026 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | +1.74% | 202,039 | 0.34 |
| Sep 07, 2026 | 28.75 | 29.25 | 28.75 | 28.75 | 28.75 | +0.88% | 268,698 | 0.46 |
| Sep 04, 2026 | 28.50 | 29.25 | 28.50 | 28.50 | 28.50 | 0.00% | 262,662 | 0.45 |
| Sep 03, 2026 | 28.25 | 28.50 | 28.25 | 28.50 | 28.50 | +0.88% | 742,217 | 1.27 |
