Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	10.100	10.200	9.900	10.200	8.833	1,827,475
2023-10-26	10.300	10.300	10.000	10.000	8.660	1,003,234
2023-10-25	10.700	10.800	10.100	10.200	8.833	4,143,658
2023-10-24	10.300	10.800	10.200	10.700	9.266	2,167,741
2023-10-20	10.300	10.500	10.100	10.300	8.920	2,300,242
2023-10-19	10.200	10.600	10.100	10.400	9.006	2,319,784
2023-10-18	10.800	10.800	10.100	10.100	8.747	7,421,117
2023-10-17	10.800	10.900	10.700	10.700	9.266	1,932,204
2023-10-16	11.300	11.300	10.600	10.700	9.266	3,929,623
2023-10-12	11.300	11.400	11.100	11.200	9.699	1,163,008
2023-10-11	11.100	11.400	11.000	11.200	9.699	3,632,801
2023-10-10	11.200	11.300	11.000	11.000	9.526	1,440,421
2023-10-09	11.100	11.300	10.900	11.100	9.613	2,875,503
2023-10-06	11.400	11.400	11.000	11.000	9.526	2,198,303
2023-10-05	11.400	11.400	11.100	11.300	9.786	1,431,603
2023-10-04	10.900	11.300	10.900	11.200	9.699	7,027,617
2023-10-03	11.600	11.600	11.000	11.200	9.699	10,399,800
2023-10-02	12.100	12.200	11.600	11.800	10.219	2,072,918
2023-09-29	12.300	12.300	11.800	12.100	10.479	3,604,940
2023-09-28	12.400	12.600	12.300	12.300	10.652	3,107,836
2023-09-27	12.400	12.500	12.100	12.400	10.738	3,327,305
2023-09-26	12.700	13.100	12.400	12.400	10.738	5,510,908
2023-09-25	12.900	12.900	12.600	12.700	10.998	1,804,062
2023-09-22	12.700	12.900	12.600	12.800	11.085	2,243,410
2023-09-21	12.700	13.000	12.600	12.800	11.085	2,460,600
2023-09-20	13.100	13.100	12.500	12.800	11.085	6,054,590
2023-09-19	13.400	13.400	12.800	13.000	11.258	9,669,463
2023-09-18	13.700	13.800	13.300	13.400	11.604	5,165,791
2023-09-15	13.400	13.800	13.300	13.700	11.864	6,966,054
2023-09-14	13.000	13.500	12.900	13.400	11.604	11,865,380
2023-09-13	12.800	13.000	12.600	12.900	11.171	8,481,172
2023-09-12	12.400	12.700	12.400	12.700	10.998	2,067,731
2023-09-11	12.600	12.700	12.300	12.300	10.652	4,281,569
2023-09-08	12.200	12.700	12.200	12.500	10.825	4,146,221
2023-09-07	12.200	12.300	12.100	12.100	10.479	3,685,600
2023-09-06	12.200	12.300	12.000	12.100	10.479	1,797,345
2023-09-05	11.900	12.200	11.900	12.100	10.479	2,060,172
2023-09-04	12.300	12.400	12.000	12.000	10.392	3,805,027
2023-09-01	12.600	12.700	12.200	12.300	10.652	5,048,820
2023-08-31	12.500	12.600	12.200	12.400	10.738	7,937,860
2023-08-30	12.200	12.600	12.200	12.500	10.825	9,656,078
2023-08-29	11.900	12.200	11.900	12.200	10.565	4,322,309
2023-08-28	11.900	12.000	11.800	11.800	10.219	2,631,641
2023-08-25	12.000	12.100	11.900	11.900	10.305	1,649,189
2023-08-24	11.900	12.200	11.900	12.000	10.392	5,132,350
2023-08-23	11.800	12.100	11.500	11.900	10.305	9,158,789
2023-08-22	12.000	12.100	11.800	12.000	10.219	3,201,795
2023-08-21	12.100	12.200	11.800	11.900	10.134	2,728,190
2023-08-18	12.400	12.500	12.100	12.200	10.389	3,597,273
2023-08-17	12.000	12.400	12.000	12.300	10.474	2,927,210
2023-08-16	12.000	12.100	11.800	12.000	10.219	1,981,306
2023-08-15	12.200	12.200	11.900	12.000	10.219	1,418,021
2023-08-11	12.100	12.400	12.100	12.200	10.389	1,659,227
2023-08-10	12.500	12.500	12.200	12.200	10.389	1,903,152
2023-08-09	12.800	13.000	12.300	12.500	10.645	9,074,605
2023-08-08	12.300	12.300	12.200	12.300	10.474	929,739
2023-08-07	12.300	12.500	12.200	12.300	10.474	2,630,927
2023-08-04	11.700	12.400	11.700	12.300	10.474	4,815,280
2023-08-03	11.800	12.000	11.700	11.700	9.963	2,682,966
2023-08-02	12.200	12.200	11.900	11.900	10.134	1,639,131

← NewerPage 13 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.