Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.800	9.850	9.650	9.850	8.530	852,772
2024-01-24	9.500	9.850	9.500	9.700	8.400	1,868,511
2024-01-23	9.700	10.000	9.500	9.550	8.270	4,345,935
2024-01-22	9.700	9.750	9.550	9.700	8.400	2,049,588
2024-01-19	9.800	9.800	9.600	9.750	8.444	2,442,637
2024-01-18	9.600	9.850	9.600	9.750	8.444	5,557,408
2024-01-17	9.450	9.650	9.350	9.600	8.314	2,903,607
2024-01-16	9.050	9.600	8.750	9.500	8.227	9,537,672
2024-01-15	9.300	9.300	9.050	9.050	7.837	3,191,206
2024-01-12	9.150	9.250	9.050	9.200	7.967	3,348,001
2024-01-11	9.850	9.850	9.300	9.300	8.054	4,903,323
2024-01-10	9.700	9.950	9.700	9.850	8.530	2,671,709
2024-01-09	9.800	9.800	9.650	9.700	8.400	2,850,922
2024-01-08	9.850	9.850	9.550	9.800	8.487	3,521,934
2024-01-05	9.900	9.900	9.750	9.800	8.487	2,133,032
2024-01-04	10.000	10.000	9.850	9.900	8.573	2,045,392
2024-01-03	10.000	10.200	9.950	9.950	8.617	3,277,988
2024-01-02	10.000	10.200	9.950	10.000	8.660	3,195,373
2023-12-28	9.950	10.100	9.950	9.950	8.617	711,586
2023-12-27	9.800	9.950	9.750	9.950	8.617	1,247,920
2023-12-26	9.800	9.900	9.700	9.850	8.530	1,684,783
2023-12-25	9.850	9.950	9.800	9.800	8.487	1,168,667
2023-12-22	10.000	10.000	9.750	9.900	8.573	2,354,574
2023-12-21	9.950	10.100	9.900	10.000	8.660	3,118,347
2023-12-20	10.200	10.200	9.900	10.000	8.660	2,760,866
2023-12-19	9.950	10.100	9.800	10.100	8.747	3,278,517
2023-12-18	9.750	10.000	9.750	9.850	8.530	2,811,355
2023-12-15	9.700	10.000	9.500	9.800	8.487	10,331,430
2023-12-14	10.000	10.000	9.400	9.750	8.444	8,374,013
2023-12-13	10.200	10.300	9.950	9.950	8.617	1,496,654
2023-12-12	10.300	10.300	10.000	10.200	8.833	1,202,280
2023-12-08	10.100	10.300	10.000	10.200	8.833	787,464
2023-12-07	10.300	10.300	10.100	10.100	8.747	3,069,149
2023-12-06	10.200	10.500	10.200	10.300	8.920	1,199,708
2023-12-04	10.100	10.200	10.000	10.100	8.747	1,103,401
2023-12-01	10.500	10.500	10.100	10.200	8.833	1,763,019
2023-11-30	10.100	10.500	10.000	10.400	9.006	1,969,667
2023-11-29	10.400	10.400	10.000	10.000	8.660	1,404,550
2023-11-28	10.300	10.400	10.200	10.300	8.920	404,023
2023-11-27	10.400	10.400	10.100	10.200	8.833	1,337,175
2023-11-24	10.600	10.700	10.300	10.300	8.920	1,969,244
2023-11-23	10.400	10.600	10.300	10.600	9.180	2,244,529
2023-11-22	10.300	10.600	10.100	10.300	8.920	1,793,740
2023-11-21	10.500	10.500	10.300	10.300	8.920	790,536
2023-11-20	10.700	10.700	10.200	10.500	9.093	1,215,511
2023-11-17	10.500	10.700	10.500	10.600	9.180	931,713
2023-11-16	10.800	10.800	10.500	10.600	9.180	963,001
2023-11-15	10.700	10.900	10.700	10.800	9.353	1,233,043
2023-11-14	10.700	10.900	10.400	10.600	9.180	5,771,417
2023-11-13	10.700	10.900	10.600	10.700	9.266	6,601,431
2023-11-10	11.000	11.300	10.900	10.900	9.439	8,783,270
2023-11-09	10.900	11.000	10.600	11.000	9.526	2,797,751
2023-11-08	10.500	11.000	10.500	10.900	9.439	1,640,106
2023-11-07	10.600	10.600	10.300	10.400	9.006	269,602
2023-11-06	10.700	10.800	10.400	10.500	9.093	921,539
2023-11-03	10.800	10.900	10.700	10.700	9.266	1,545,803
2023-11-02	10.600	10.800	10.500	10.700	9.266	2,025,125
2023-11-01	10.700	10.700	10.500	10.600	9.180	566,175
2023-10-31	10.400	10.700	10.100	10.600	9.180	2,765,959
2023-10-30	10.200	10.400	10.200	10.400	9.006	2,048,166

← NewerPage 12 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.