Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.900 | 4.900 | 4.840 | 4.860 | 4.860 | 1,098,500 |
| 2026-10-14 | 4.840 | 4.960 | 4.740 | 4.920 | 4.920 | 1,732,000 |
| 2026-10-12 | 4.820 | 4.840 | 4.780 | 4.820 | 4.820 | 246,800 |
| 2026-10-09 | 4.760 | 4.900 | 4.740 | 4.820 | 4.820 | 914,961 |
| 2026-10-08 | 4.820 | 4.820 | 4.740 | 4.740 | 4.740 | 365,116 |
| 2026-10-07 | 4.740 | 4.860 | 4.740 | 4.800 | 4.800 | 731,513 |
| 2026-10-06 | 4.760 | 4.800 | 4.740 | 4.740 | 4.740 | 663,272 |
| 2026-10-05 | 4.840 | 4.860 | 4.760 | 4.800 | 4.800 | 1,044,551 |
| 2026-10-02 | 4.740 | 4.860 | 4.740 | 4.820 | 4.820 | 1,096,901 |
| 2026-10-01 | 4.780 | 4.840 | 4.720 | 4.760 | 4.760 | 1,036,076 |
| 2026-09-30 | 4.900 | 4.900 | 4.780 | 4.800 | 4.800 | 1,322,100 |
| 2026-09-29 | 5.000 | 5.000 | 4.860 | 4.880 | 4.880 | 1,539,800 |
| 2026-09-28 | 4.920 | 5.000 | 4.860 | 5.000 | 5.000 | 1,954,100 |
| 2026-09-25 | 5.050 | 5.150 | 4.980 | 4.980 | 4.980 | 1,546,077 |
| 2026-09-24 | 5.050 | 5.100 | 5.050 | 5.050 | 5.050 | 196,805 |
| 2026-09-23 | 5.050 | 5.100 | 5.050 | 5.100 | 5.100 | 297,900 |
| 2026-09-22 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 698,600 |
| 2026-09-21 | 5.150 | 5.200 | 5.050 | 5.100 | 5.100 | 1,268,039 |
| 2026-09-18 | 5.200 | 5.200 | 5.050 | 5.100 | 5.100 | 790,776 |
| 2026-09-17 | 4.840 | 5.300 | 4.840 | 5.250 | 5.250 | 3,408,611 |
| 2026-09-16 | 5.000 | 5.000 | 4.800 | 4.860 | 4.860 | 2,975,921 |
| 2026-09-15 | 5.000 | 5.050 | 4.980 | 5.000 | 5.000 | 667,830 |
| 2026-09-14 | 5.000 | 5.100 | 4.960 | 5.000 | 5.000 | 1,048,106 |
| 2026-09-11 | 5.250 | 5.250 | 5.000 | 5.000 | 5.000 | 1,270,716 |
| 2026-09-10 | 5.250 | 5.300 | 5.200 | 5.200 | 5.200 | 649,921 |
| 2026-09-09 | 5.400 | 5.500 | 5.200 | 5.200 | 5.200 | 4,818,012 |
| 2026-09-08 | 5.050 | 5.200 | 5.000 | 5.200 | 5.200 | 882,061 |
| 2026-09-07 | 5.050 | 5.100 | 4.980 | 5.050 | 5.050 | 861,396 |
| 2026-09-04 | 5.100 | 5.150 | 5.050 | 5.100 | 5.100 | 985,003 |
| 2026-09-03 | 4.980 | 5.100 | 4.980 | 5.050 | 5.050 | 916,511 |
| 2026-09-02 | 5.000 | 5.000 | 4.900 | 4.980 | 4.980 | 1,959,998 |
| 2026-09-01 | 5.150 | 5.150 | 4.960 | 5.000 | 5.000 | 1,268,194 |
| 2026-08-31 | 5.250 | 5.250 | 5.100 | 5.100 | 5.100 | 1,331,562 |
| 2026-08-28 | 5.300 | 5.350 | 5.200 | 5.250 | 5.250 | 1,242,244 |
| 2026-08-27 | 5.000 | 5.450 | 5.000 | 5.350 | 5.350 | 4,761,485 |
| 2026-08-26 | 4.800 | 4.980 | 4.800 | 4.980 | 4.980 | 1,278,577 |
| 2026-08-25 | 4.720 | 4.800 | 4.720 | 4.780 | 4.780 | 1,100,253 |
| 2026-08-24 | 4.700 | 4.760 | 4.680 | 4.700 | 4.700 | 1,640,300 |
| 2026-08-21 | 4.700 | 4.720 | 4.660 | 4.700 | 4.700 | 1,325,145 |
| 2026-08-20 | 4.680 | 4.740 | 4.620 | 4.700 | 4.700 | 1,946,890 |
| 2026-08-19 | 4.640 | 4.640 | 4.520 | 4.620 | 4.620 | 1,863,516 |
| 2026-08-18 | 4.700 | 4.700 | 4.620 | 4.640 | 4.640 | 912,934 |
| 2026-08-17 | 4.660 | 4.780 | 4.660 | 4.680 | 4.680 | 1,471,253 |
| 2026-08-14 | 4.760 | 4.820 | 4.620 | 4.680 | 4.680 | 1,841,908 |
| 2026-08-13 | 4.820 | 4.900 | 4.720 | 4.760 | 4.760 | 4,130,290 |
| 2026-08-11 | 4.640 | 4.740 | 4.640 | 4.700 | 4.700 | 2,282,314 |
| 2026-08-10 | 4.500 | 4.640 | 4.500 | 4.580 | 4.580 | 1,669,531 |
| 2026-08-07 | 4.500 | 4.500 | 4.460 | 4.500 | 4.500 | 849,736 |
| 2026-08-06 | 4.560 | 4.560 | 4.460 | 4.500 | 4.500 | 477,210 |
| 2026-08-05 | 4.600 | 4.620 | 4.480 | 4.520 | 4.520 | 971,257 |
| 2026-08-04 | 4.660 | 4.700 | 4.560 | 4.620 | 4.620 | 500,621 |
| 2026-08-03 | 4.580 | 4.760 | 4.560 | 4.680 | 4.680 | 2,375,851 |
| 2026-07-31 | 4.600 | 4.640 | 4.560 | 4.580 | 4.580 | 1,646,344 |
| 2026-07-30 | 4.460 | 4.600 | 4.460 | 4.580 | 4.580 | 2,919,536 |
| 2026-07-27 | 4.440 | 4.460 | 4.380 | 4.460 | 4.460 | 795,629 |
| 2026-07-24 | 4.400 | 4.460 | 4.400 | 4.440 | 4.440 | 487,912 |
| 2026-07-23 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 893,700 |
| 2026-07-22 | 4.520 | 4.540 | 4.440 | 4.440 | 4.440 | 974,508 |
| 2026-07-21 | 4.480 | 4.560 | 4.480 | 4.500 | 4.500 | 1,610,591 |
| 2026-07-20 | 4.460 | 4.520 | 4.420 | 4.480 | 4.480 | 1,482,118 |
Page 1 of 21 · 1,214 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.1500 THB |
| 2025-08-19 | 0.1000 THB |
| 2025-04-29 | 0.2000 THB |
| 2024-08-20 | 0.1200 THB |
| 2024-04-30 | 0.1800 THB |
| 2023-08-23 | 0.2000 THB |
| 2023-04-25 | 0.4000 THB |
| 2022-08-24 | 0.1500 THB |
| 2022-04-26 | 0.3000 THB |
| 2021-10-05 | 0.1000 THB |
| 2021-04-27 | 0.1000 THB |
| 2020-04-27 | 0.1500 THB |
| 2019-05-02 | 0.1700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.