Triple i Logistics Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	8.750	8.750	8.650	8.750	7.578	240,183
2024-04-24	8.750	8.750	8.550	8.750	7.578	365,825
2024-04-23	8.500	8.750	8.400	8.750	7.578	1,195,030
2024-04-22	8.100	8.500	8.100	8.500	7.361	1,711,424
2024-04-19	8.250	8.250	8.000	8.050	6.971	1,024,614
2024-04-18	8.500	8.500	8.300	8.400	7.274	678,069
2024-04-17	8.550	8.550	8.400	8.450	7.318	728,015
2024-04-11	8.700	8.700	8.550	8.650	7.491	517,422
2024-04-10	8.600	8.750	8.600	8.750	7.578	454,515
2024-04-09	8.450	8.600	8.450	8.600	7.448	617,950
2024-04-05	8.550	8.550	8.400	8.500	7.361	489,013
2024-04-04	8.550	8.650	8.350	8.550	7.404	758,486
2024-04-03	8.750	8.750	8.600	8.600	7.448	440,853
2024-04-02	8.750	8.750	8.550	8.750	7.578	1,909,679
2024-04-01	8.700	8.750	8.600	8.750	7.578	417,714
2024-03-29	8.700	8.800	8.600	8.750	7.578	1,054,257
2024-03-28	9.050	9.050	8.650	8.650	7.491	1,556,710
2024-03-27	8.950	9.050	8.900	9.050	7.837	842,420
2024-03-26	9.000	9.000	8.800	8.900	7.707	1,023,814
2024-03-25	9.100	9.100	8.800	8.950	7.751	2,712,538
2024-03-22	9.100	9.200	9.100	9.100	7.881	1,506,797
2024-03-21	9.150	9.200	9.100	9.150	7.924	1,166,532
2024-03-20	9.150	9.200	9.000	9.100	7.881	1,600,463
2024-03-19	9.250	9.250	9.150	9.200	7.967	1,389,401
2024-03-18	9.300	9.300	9.100	9.100	7.881	2,576,156
2024-03-15	9.250	9.400	9.200	9.250	8.011	2,310,625
2024-03-14	9.200	9.250	9.100	9.250	8.011	3,372,659
2024-03-13	9.200	9.250	9.100	9.150	7.924	2,366,252
2024-03-12	9.200	9.250	9.150	9.200	7.967	564,723
2024-03-11	9.350	9.350	9.150	9.200	7.967	2,082,805
2024-03-08	9.200	9.350	9.200	9.300	8.054	1,803,805
2024-03-07	9.250	9.300	9.150	9.300	8.054	931,558
2024-03-06	9.200	9.300	9.150	9.300	8.054	1,197,106
2024-03-05	9.200	9.200	9.050	9.150	7.924	1,213,214
2024-03-04	9.500	9.500	9.150	9.200	7.967	1,800,532
2024-03-01	9.600	9.600	9.450	9.500	8.227	386,408
2024-02-29	9.700	9.700	9.500	9.550	8.270	2,170,465
2024-02-28	9.550	9.750	9.450	9.700	8.400	2,474,932
2024-02-27	9.600	9.600	9.450	9.500	8.227	1,087,102
2024-02-23	9.600	9.650	9.550	9.600	8.314	960,934
2024-02-22	9.500	9.650	9.450	9.650	8.357	1,826,623
2024-02-21	9.500	9.550	9.350	9.450	8.184	3,102,124
2024-02-20	9.850	9.950	9.500	9.600	8.314	3,563,082
2024-02-19	9.850	9.850	9.650	9.800	8.487	2,156,870
2024-02-16	9.900	9.950	9.800	9.800	8.487	1,844,091
2024-02-15	10.000	10.200	9.850	9.850	8.530	5,561,163
2024-02-14	10.000	10.100	9.750	9.950	8.617	7,279,207
2024-02-13	9.700	9.900	9.700	9.900	8.573	1,823,807
2024-02-12	9.750	9.750	9.650	9.650	8.357	1,033,015
2024-02-09	9.750	9.800	9.650	9.800	8.487	439,800
2024-02-08	9.900	9.900	9.650	9.700	8.400	521,335
2024-02-07	9.950	10.000	9.800	9.800	8.487	890,102
2024-02-06	9.900	10.000	9.850	9.950	8.617	1,394,133
2024-02-05	9.700	9.900	9.650	9.900	8.573	1,888,641
2024-02-02	9.650	9.800	9.600	9.650	8.357	1,318,728
2024-02-01	9.650	9.800	9.600	9.650	8.357	746,621
2024-01-31	9.750	9.750	9.650	9.700	8.400	3,065,061
2024-01-30	9.850	9.850	9.700	9.750	8.444	792,128
2024-01-29	9.600	9.900	9.600	9.850	8.530	2,218,729
2024-01-26	9.900	9.900	9.550	9.550	8.270	729,225

← NewerPage 11 of 21 · 1,212 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.