Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	12.000	12.300	11.800	12.200	10.389	3,423,150
2023-07-27	11.700	12.000	11.600	12.000	10.219	2,060,356
2023-07-26	11.400	11.800	11.400	11.700	9.963	2,956,921
2023-07-25	11.400	11.500	11.200	11.400	9.708	978,811
2023-07-24	11.500	11.600	11.200	11.300	9.623	1,425,631
2023-07-21	11.300	11.600	11.200	11.600	9.878	3,205,815
2023-07-20	11.400	11.400	11.100	11.200	9.538	850,607
2023-07-19	11.400	11.400	11.200	11.400	9.708	1,168,412
2023-07-18	11.300	11.400	11.100	11.300	9.623	1,834,311
2023-07-17	11.100	11.400	11.100	11.300	9.623	3,933,672
2023-07-14	10.700	11.100	10.700	11.100	9.452	1,795,935
2023-07-13	10.800	10.800	10.500	10.700	9.112	1,426,200
2023-07-12	10.800	10.900	10.600	10.700	9.112	2,374,771
2023-07-11	10.800	11.000	10.800	10.800	9.197	1,263,155
2023-07-10	10.900	10.900	10.700	10.800	9.197	350,558
2023-07-07	11.200	11.200	10.800	10.900	9.282	1,843,110
2023-07-06	11.300	11.300	11.000	11.200	9.538	1,114,102
2023-07-05	11.400	11.400	11.100	11.300	9.623	748,601
2023-07-04	11.200	11.500	11.100	11.400	9.708	1,789,644
2023-07-03	11.200	11.200	10.900	11.100	9.452	1,002,921
2023-06-30	10.800	11.300	10.800	11.100	9.452	3,151,175
2023-06-29	10.500	11.000	10.500	10.800	9.197	1,255,478
2023-06-28	10.600	10.800	10.400	10.500	8.942	1,381,539
2023-06-27	10.500	10.800	10.400	10.600	9.027	1,573,312
2023-06-26	11.000	11.100	10.400	10.500	8.942	2,019,779
2023-06-23	10.900	11.100	10.600	11.000	9.367	1,353,281
2023-06-22	11.100	11.200	10.800	10.900	9.282	1,528,781
2023-06-21	11.400	11.500	11.000	11.100	9.452	2,262,859
2023-06-20	11.600	11.700	11.400	11.500	9.793	1,213,771
2023-06-19	11.700	11.700	11.500	11.600	9.878	536,255
2023-06-16	11.700	11.800	11.600	11.700	9.963	904,048
2023-06-15	11.900	11.900	11.600	11.600	9.878	2,232,489
2023-06-14	12.200	12.200	11.700	11.900	10.134	2,889,975
2023-06-13	12.000	12.200	11.900	12.100	10.304	1,356,409
2023-06-12	12.200	12.300	12.000	12.100	10.304	1,127,931
2023-06-09	12.300	12.500	12.200	12.300	10.474	2,908,797
2023-06-08	12.100	12.300	11.900	12.200	10.389	2,283,228
2023-06-07	11.600	12.300	11.600	12.100	10.304	6,702,298
2023-06-06	11.900	11.900	11.500	11.600	9.878	801,646
2023-06-02	11.700	11.800	11.600	11.800	10.049	689,030
2023-06-01	11.800	11.800	11.600	11.600	9.878	1,079,981
2023-05-31	11.800	12.000	11.800	11.900	10.134	1,268,402
2023-05-30	11.800	12.000	11.800	11.900	10.134	991,244
2023-05-29	12.000	12.100	11.800	11.800	10.049	2,121,606
2023-05-26	11.900	12.100	11.600	12.000	10.219	4,712,105
2023-05-25	11.800	11.900	11.700	11.900	10.134	2,896,422
2023-05-24	11.800	12.200	11.700	12.000	10.219	2,955,693
2023-05-23	11.600	11.900	11.300	11.900	10.134	1,780,500
2023-05-22	11.600	11.600	10.800	11.500	9.793	2,620,011
2023-05-19	12.000	12.000	11.500	11.500	9.793	2,053,005
2023-05-18	11.900	12.100	11.900	12.000	10.219	1,620,619
2023-05-17	11.900	11.900	11.700	11.800	10.049	866,254
2023-05-16	11.600	11.900	11.500	11.700	9.963	1,453,202
2023-05-15	12.200	12.200	11.500	11.500	9.793	3,537,374
2023-05-12	12.300	12.300	12.000	12.100	10.304	1,915,185
2023-05-11	12.300	12.400	12.100	12.200	10.389	657,071
2023-05-10	12.300	12.400	12.200	12.400	10.559	1,286,842
2023-05-09	12.300	12.600	12.200	12.400	10.559	2,350,372
2023-05-08	12.000	12.200	11.800	12.100	10.304	1,774,000
2023-05-03	11.900	12.100	11.600	12.100	10.304	1,641,751

← NewerPage 14 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.