Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	12.400	12.400	11.600	11.900	10.134	2,071,790
2023-04-28	12.200	12.500	12.200	12.400	10.559	1,226,099
2023-04-27	12.300	12.400	12.100	12.200	10.389	1,460,541
2023-04-26	12.400	12.400	11.800	12.100	10.304	3,632,704
2023-04-25	13.000	13.000	12.300	12.300	10.474	7,733,505
2023-04-24	13.500	13.600	13.300	13.300	10.985	2,064,744
2023-04-21	13.300	13.600	13.300	13.500	11.150	1,822,285
2023-04-20	13.600	13.700	13.300	13.400	11.068	3,491,657
2023-04-19	13.800	13.900	13.600	13.600	11.233	1,301,136
2023-04-18	13.900	14.100	13.800	13.900	11.481	1,438,642
2023-04-17	13.900	13.900	13.700	13.900	11.481	1,593,475
2023-04-12	13.900	13.900	13.700	13.900	11.481	2,405,004
2023-04-11	14.200	14.400	14.000	14.000	11.563	4,369,798
2023-04-10	13.600	14.000	13.600	13.900	11.481	1,910,821
2023-04-07	13.700	13.700	13.200	13.600	11.233	3,964,030
2023-04-05	14.000	14.100	13.600	13.700	11.316	2,181,899
2023-04-04	14.100	14.200	13.900	14.100	11.646	2,137,009
2023-04-03	13.800	14.200	13.600	14.100	11.646	2,623,527
2023-03-31	13.900	13.900	13.700	13.800	11.398	1,475,238
2023-03-30	14.000	14.300	13.900	13.900	11.481	3,766,838
2023-03-29	14.000	14.100	13.700	13.900	11.481	1,950,940
2023-03-28	13.700	14.000	13.700	14.000	11.563	1,395,595
2023-03-27	13.900	13.900	13.700	13.700	11.316	1,482,816
2023-03-24	13.600	14.100	13.600	13.800	11.398	3,104,524
2023-03-23	13.600	13.700	13.500	13.600	11.233	1,881,164
2023-03-22	13.900	13.900	13.700	13.700	11.316	1,089,266
2023-03-21	13.800	13.900	13.500	13.900	11.481	1,790,665
2023-03-20	13.800	13.900	13.500	13.700	11.316	2,270,314
2023-03-17	14.300	14.300	13.800	13.800	11.398	1,138,160
2023-03-16	14.000	14.000	13.600	13.900	11.481	2,562,211
2023-03-15	14.000	14.200	14.000	14.100	11.646	2,992,654
2023-03-14	14.200	14.400	13.700	13.900	11.481	5,394,928
2023-03-13	14.400	14.700	14.200	14.200	11.729	5,882,186
2023-03-10	14.400	14.700	14.300	14.400	11.894	4,299,158
2023-03-09	15.200	15.200	14.400	14.600	12.059	10,334,190
2023-03-08	14.500	15.300	14.400	14.500	11.976	37,472,461
2023-03-07	13.100	14.500	13.100	14.500	11.976	17,651,080
2023-03-03	13.300	13.300	13.000	13.000	10.737	1,472,410
2023-03-02	13.600	13.600	13.200	13.300	10.985	1,304,882
2023-03-01	13.400	13.500	13.200	13.500	11.150	1,480,653
2023-02-28	13.500	13.700	13.100	13.400	11.068	3,097,580
2023-02-27	13.700	13.800	13.400	13.600	11.233	2,848,177
2023-02-24	13.700	14.000	13.700	13.700	11.316	4,590,342
2023-02-23	14.200	14.300	13.400	13.600	11.233	11,777,210
2023-02-22	15.200	15.200	14.200	14.200	11.729	17,013,730
2023-02-21	14.900	15.400	14.900	15.100	12.472	7,583,263
2023-02-20	15.200	15.200	14.600	14.900	12.307	6,252,858
2023-02-17	14.400	15.200	14.400	15.100	12.472	13,203,080
2023-02-16	14.000	14.200	13.900	14.100	11.646	2,827,076
2023-02-15	14.000	14.300	13.900	14.000	11.563	4,574,323
2023-02-14	14.200	14.300	14.000	14.000	11.563	3,819,740
2023-02-13	14.300	14.500	14.200	14.200	11.729	2,400,655
2023-02-10	14.600	14.600	14.100	14.300	11.811	7,509,039
2023-02-09	14.500	14.700	14.300	14.600	12.059	4,585,435
2023-02-08	14.800	14.900	14.500	14.500	11.976	3,075,851
2023-02-07	15.000	15.200	14.800	14.900	12.307	2,849,592
2023-02-06	14.800	15.000	14.600	14.900	12.307	2,204,332
2023-02-03	14.700	14.800	14.600	14.700	12.142	1,470,860
2023-02-02	15.100	15.100	14.700	14.700	12.142	2,834,054
2023-02-01	14.700	15.000	14.600	14.900	12.307	2,604,499

← NewerPage 15 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.