Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.600 | 5.750 | 5.550 | 5.650 | 4.997 | 2,480,026 |
| 2024-07-24 | 6.100 | 6.100 | 5.600 | 5.600 | 4.953 | 2,532,939 |
| 2024-07-23 | 6.500 | 6.500 | 6.100 | 6.100 | 5.395 | 1,739,701 |
| 2024-07-19 | 6.500 | 6.600 | 6.250 | 6.550 | 5.793 | 866,465 |
| 2024-07-18 | 6.600 | 6.700 | 6.400 | 6.500 | 5.749 | 444,544 |
| 2024-07-17 | 6.600 | 6.750 | 6.600 | 6.600 | 5.837 | 1,211,383 |
| 2024-07-16 | 6.750 | 6.850 | 6.600 | 6.600 | 5.837 | 950,211 |
| 2024-07-15 | 6.800 | 6.800 | 6.650 | 6.700 | 5.926 | 618,615 |
| 2024-07-12 | 6.850 | 6.900 | 6.750 | 6.900 | 6.102 | 697,415 |
| 2024-07-11 | 6.800 | 6.850 | 6.750 | 6.750 | 5.970 | 726,109 |
| 2024-07-10 | 6.600 | 6.950 | 6.500 | 6.800 | 6.014 | 2,206,150 |
| 2024-07-09 | 6.450 | 6.600 | 6.350 | 6.600 | 5.837 | 1,857,355 |
| 2024-07-08 | 6.250 | 6.450 | 6.200 | 6.450 | 5.704 | 2,072,013 |
| 2024-07-05 | 6.050 | 6.350 | 5.950 | 6.250 | 5.528 | 5,474,633 |
| 2024-07-04 | 5.950 | 6.000 | 5.850 | 6.000 | 5.306 | 2,685,527 |
| 2024-07-03 | 6.150 | 6.200 | 5.950 | 5.950 | 5.262 | 2,150,563 |
| 2024-07-02 | 6.550 | 6.550 | 6.200 | 6.200 | 5.483 | 1,705,219 |
| 2024-07-01 | 6.700 | 6.700 | 6.450 | 6.600 | 5.837 | 780,500 |
| 2024-06-28 | 6.950 | 6.950 | 6.600 | 6.700 | 5.926 | 1,339,398 |
| 2024-06-27 | 6.950 | 7.000 | 6.900 | 6.950 | 6.147 | 735,557 |
| 2024-06-26 | 6.950 | 7.000 | 6.950 | 6.950 | 6.147 | 986,326 |
| 2024-06-25 | 6.900 | 7.100 | 6.900 | 6.950 | 6.147 | 3,884,085 |
| 2024-06-24 | 6.650 | 6.950 | 6.650 | 6.850 | 6.058 | 21,469,750 |
| 2024-06-21 | 6.600 | 6.750 | 6.600 | 6.650 | 5.881 | 1,773,752 |
| 2024-06-20 | 6.750 | 6.750 | 6.250 | 6.600 | 5.837 | 11,262,020 |
| 2024-06-19 | 7.500 | 7.550 | 6.650 | 6.850 | 6.058 | 4,255,504 |
| 2024-06-18 | 7.700 | 7.700 | 7.500 | 7.500 | 6.633 | 1,765,687 |
| 2024-06-17 | 7.450 | 7.700 | 7.400 | 7.700 | 6.810 | 1,049,621 |
| 2024-06-14 | 7.600 | 7.600 | 7.450 | 7.500 | 6.633 | 666,355 |
| 2024-06-13 | 7.600 | 7.650 | 7.500 | 7.600 | 6.722 | 877,217 |
| 2024-06-12 | 7.500 | 7.650 | 7.450 | 7.600 | 6.722 | 1,590,904 |
| 2024-06-11 | 7.600 | 7.700 | 7.100 | 7.500 | 6.633 | 5,236,856 |
| 2024-06-10 | 7.750 | 7.750 | 7.500 | 7.600 | 6.722 | 825,803 |
| 2024-06-07 | 7.650 | 7.800 | 7.650 | 7.750 | 6.854 | 556,891 |
| 2024-06-06 | 7.900 | 7.950 | 7.650 | 7.650 | 6.766 | 2,008,666 |
| 2024-06-05 | 7.750 | 7.900 | 7.700 | 7.800 | 6.898 | 632,127 |
| 2024-06-04 | 8.000 | 8.000 | 7.650 | 7.700 | 6.810 | 1,619,542 |
| 2024-05-31 | 8.200 | 8.200 | 7.900 | 7.950 | 7.031 | 3,806,561 |
| 2024-05-30 | 7.450 | 8.050 | 7.450 | 8.050 | 7.120 | 4,447,947 |
| 2024-05-29 | 7.500 | 7.650 | 7.350 | 7.500 | 6.633 | 1,841,030 |
| 2024-05-28 | 7.450 | 7.550 | 7.350 | 7.400 | 6.545 | 871,325 |
| 2024-05-27 | 7.700 | 7.700 | 7.450 | 7.500 | 6.633 | 538,328 |
| 2024-05-24 | 7.550 | 7.650 | 7.500 | 7.600 | 6.722 | 1,221,334 |
| 2024-05-23 | 7.800 | 7.850 | 7.600 | 7.600 | 6.722 | 1,207,400 |
| 2024-05-21 | 7.500 | 7.800 | 7.450 | 7.750 | 6.854 | 2,106,864 |
| 2024-05-20 | 7.700 | 7.750 | 7.300 | 7.350 | 6.500 | 3,620,357 |
| 2024-05-17 | 7.900 | 7.950 | 7.600 | 7.650 | 6.766 | 2,000,526 |
| 2024-05-16 | 8.050 | 8.050 | 7.900 | 7.900 | 6.987 | 298,221 |
| 2024-05-15 | 8.150 | 8.150 | 7.750 | 8.000 | 7.075 | 1,592,502 |
| 2024-05-14 | 8.200 | 8.250 | 8.100 | 8.200 | 7.252 | 1,224,025 |
| 2024-05-13 | 8.350 | 8.350 | 8.200 | 8.200 | 7.252 | 308,942 |
| 2024-05-10 | 8.400 | 8.400 | 8.200 | 8.350 | 7.385 | 928,492 |
| 2024-05-09 | 8.450 | 8.550 | 8.250 | 8.400 | 7.429 | 1,190,938 |
| 2024-05-08 | 8.450 | 8.550 | 8.400 | 8.500 | 7.517 | 533,575 |
| 2024-05-07 | 8.300 | 8.550 | 8.300 | 8.450 | 7.473 | 690,118 |
| 2024-05-03 | 8.450 | 8.500 | 8.400 | 8.500 | 7.517 | 1,299,658 |
| 2024-05-02 | 8.400 | 8.500 | 8.400 | 8.500 | 7.517 | 329,875 |
| 2024-04-30 | 8.450 | 8.550 | 8.450 | 8.500 | 7.517 | 762,379 |
| 2024-04-29 | 8.700 | 8.700 | 8.600 | 8.650 | 7.491 | 388,253 |
| 2024-04-26 | 8.650 | 8.750 | 8.650 | 8.650 | 7.491 | 129,342 |
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.