Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	14.700	15.000	14.600	14.900	12.307	2,604,499
2023-01-31	15.300	15.300	14.800	14.800	12.224	4,499,067
2023-01-30	15.100	15.400	15.100	15.300	12.637	2,718,583
2023-01-27	15.200	15.600	15.200	15.200	12.555	3,546,562
2023-01-26	15.600	15.600	15.100	15.200	12.555	6,082,377
2023-01-25	15.600	16.100	15.500	15.600	12.885	12,103,740
2023-01-24	15.300	15.500	15.200	15.500	12.802	3,471,365
2023-01-23	15.300	15.500	15.300	15.300	12.637	2,249,993
2023-01-20	15.300	15.400	15.100	15.300	12.637	2,527,790
2023-01-19	15.400	15.500	15.300	15.400	12.720	1,850,061
2023-01-18	15.200	15.500	15.200	15.400	12.720	5,891,577
2023-01-17	15.100	15.300	15.000	15.200	12.555	2,447,126
2023-01-16	15.000	15.500	15.000	15.200	12.555	8,819,025
2023-01-13	15.100	15.100	14.700	15.000	12.389	4,166,794
2023-01-12	14.800	15.200	14.800	15.100	12.472	26,849,553
2023-01-11	14.000	14.900	14.000	14.600	12.059	14,996,200
2023-01-10	13.700	14.000	13.600	13.800	11.398	9,166,047
2023-01-09	13.100	14.000	13.100	13.600	11.233	8,943,326
2023-01-06	12.900	13.200	12.900	13.000	10.737	1,590,960
2023-01-05	13.000	13.000	12.700	12.900	10.655	2,063,057
2023-01-04	13.200	13.200	12.900	13.000	10.737	1,265,757
2023-01-03	13.200	13.200	13.100	13.100	10.820	794,971
2022-12-30	13.200	13.200	13.000	13.200	10.903	801,246
2022-12-29	13.100	13.300	13.100	13.100	10.820	935,110
2022-12-28	13.300	13.400	13.200	13.300	10.985	759,256
2022-12-27	13.100	13.500	13.100	13.300	10.985	2,026,364
2022-12-26	12.900	13.200	12.900	13.000	10.737	856,500
2022-12-23	12.900	13.000	12.800	13.000	10.737	880,712
2022-12-22	13.200	13.200	12.900	13.000	10.737	1,926,830
2022-12-21	13.700	13.800	13.200	13.200	10.903	1,748,050
2022-12-20	13.700	13.800	13.400	13.700	11.316	4,595,433
2022-12-19	13.500	13.900	13.400	13.700	11.316	2,986,630
2022-12-16	13.300	13.500	13.200	13.400	11.068	1,559,501
2022-12-15	13.600	13.900	13.300	13.400	11.068	4,394,620
2022-12-14	13.300	13.400	13.100	13.300	10.985	916,653
2022-12-13	13.100	13.200	13.000	13.100	10.820	1,696,629
2022-12-09	13.400	13.500	13.000	13.100	10.820	2,294,029
2022-12-08	12.900	13.400	12.900	13.300	10.985	1,290,176
2022-12-07	13.500	13.600	12.800	12.800	10.572	4,169,245
2022-12-06	13.900	14.000	13.500	13.700	11.228	3,301,945
2022-12-02	14.200	14.200	13.900	14.000	11.474	1,559,518
2022-12-01	14.500	14.700	14.100	14.100	11.556	1,622,101
2022-11-30	14.400	14.500	14.200	14.500	11.884	1,277,410
2022-11-29	13.900	14.500	13.800	14.400	11.802	2,457,764
2022-11-28	14.100	14.100	13.800	13.800	11.310	1,298,539
2022-11-25	14.000	14.200	14.000	14.100	11.556	984,283
2022-11-24	14.300	14.300	13.900	14.000	11.474	2,003,701
2022-11-23	14.200	14.400	14.100	14.200	11.638	833,729
2022-11-22	14.500	14.500	14.100	14.200	11.638	1,295,752
2022-11-21	14.300	14.600	14.300	14.500	11.884	2,060,417
2022-11-18	14.200	14.600	14.200	14.400	11.802	2,022,019
2022-11-17	14.600	14.600	14.100	14.100	11.556	2,496,892
2022-11-16	14.500	14.500	14.100	14.500	11.884	2,717,681
2022-11-15	14.400	14.700	14.400	14.500	11.884	3,479,970
2022-11-14	14.300	14.500	14.200	14.400	11.802	5,392,506
2022-11-11	14.300	14.300	13.800	14.200	11.638	4,084,483
2022-11-10	14.400	14.500	14.100	14.200	11.638	24,442,021
2022-11-09	14.000	14.500	13.800	14.300	11.720	13,073,024
2022-11-08	13.900	14.300	13.700	13.700	11.228	7,331,247
2022-11-07	13.700	13.900	13.700	13.800	11.310	1,789,799

← NewerPage 16 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.