Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.800	14.000	13.600	13.600	11.146	1,819,990
2022-11-03	13.500	13.900	13.500	13.700	11.228	1,827,919
2022-11-02	13.700	14.000	13.600	13.600	11.146	16,269,466
2022-11-01	12.900	14.000	12.900	13.700	11.228	14,370,941
2022-10-31	12.400	12.900	12.400	12.800	10.490	2,884,218
2022-10-28	12.800	12.800	12.400	12.400	10.162	4,096,249
2022-10-27	12.600	12.900	12.500	12.800	10.490	2,453,592
2022-10-26	12.500	12.900	12.500	12.700	10.408	6,268,185
2022-10-25	12.300	12.500	12.000	12.400	10.162	5,237,026
2022-10-21	12.500	12.500	12.200	12.200	9.999	2,156,861
2022-10-20	13.100	13.100	12.500	12.500	10.244	7,754,314
2022-10-19	13.400	13.500	12.900	13.100	10.736	5,075,714
2022-10-18	13.500	13.600	13.200	13.300	10.900	4,784,999
2022-10-17	13.200	13.900	13.100	13.400	10.982	7,607,326
2022-10-12	13.000	13.500	12.800	13.500	11.064	9,236,792
2022-10-11	12.500	12.900	12.400	12.800	10.490	2,983,926
2022-10-10	12.500	12.600	12.400	12.500	10.244	2,131,152
2022-10-07	12.500	12.900	12.500	12.700	10.408	4,069,893
2022-10-06	12.400	12.600	12.300	12.500	10.244	1,955,552
2022-10-05	12.300	12.500	12.200	12.400	10.162	926,393
2022-10-04	12.200	12.400	12.100	12.300	10.081	2,015,338
2022-10-03	12.200	12.500	12.000	12.100	9.917	3,824,475
2022-09-30	12.100	12.200	11.900	12.200	9.999	2,342,771
2022-09-29	11.900	12.200	11.900	11.900	9.753	1,859,004
2022-09-28	12.000	12.000	11.400	11.700	9.589	4,361,267
2022-09-27	12.200	12.200	11.900	11.900	9.753	2,246,621
2022-09-26	12.200	12.200	11.900	12.100	9.917	1,370,926
2022-09-23	12.100	12.300	12.000	12.200	9.999	1,431,516
2022-09-22	12.000	12.100	11.900	12.100	9.917	1,396,882
2022-09-21	12.100	12.200	11.900	12.000	9.835	1,705,013
2022-09-20	12.500	12.500	12.000	12.000	9.835	4,061,982
2022-09-19	12.700	12.700	12.400	12.400	10.162	3,867,132
2022-09-16	12.800	12.800	12.700	12.700	10.408	1,053,860
2022-09-15	13.000	13.000	12.800	12.800	10.490	2,558,960
2022-09-14	13.000	13.100	12.800	13.000	10.654	6,942,678
2022-09-13	13.200	13.400	13.100	13.200	10.818	1,650,583
2022-09-12	13.200	13.300	13.100	13.200	10.818	1,058,379
2022-09-09	13.300	13.300	13.100	13.100	10.736	813,768
2022-09-08	13.400	13.400	13.200	13.300	10.900	1,717,249
2022-09-07	13.200	13.300	13.100	13.300	10.900	885,172
2022-09-06	13.300	13.400	13.100	13.300	10.900	2,195,544
2022-09-05	13.000	13.300	12.900	13.200	10.818	1,377,384
2022-09-02	12.900	13.000	12.800	13.000	10.654	748,599
2022-09-01	13.100	13.100	12.800	12.900	10.572	4,414,061
2022-08-31	13.400	13.400	13.000	13.100	10.736	3,918,361
2022-08-30	13.600	13.700	13.400	13.400	10.982	2,046,835
2022-08-29	13.500	13.700	13.500	13.600	11.146	2,381,216
2022-08-26	13.900	14.200	13.700	13.700	11.228	4,406,940
2022-08-25	13.600	13.900	13.500	13.900	11.392	2,380,210
2022-08-24	13.300	13.600	13.300	13.600	11.146	1,305,526
2022-08-23	13.800	13.900	13.400	13.500	10.941	5,267,767
2022-08-22	13.700	14.000	13.700	13.900	11.265	1,898,298
2022-08-19	13.900	14.100	13.700	13.800	11.184	1,857,867
2022-08-18	14.000	14.100	13.800	13.900	11.265	1,529,501
2022-08-17	13.600	14.000	13.500	14.000	11.346	3,314,377
2022-08-16	13.600	13.700	13.400	13.500	10.941	1,628,458
2022-08-15	13.700	13.800	13.400	13.500	10.941	3,666,664
2022-08-11	13.700	13.900	13.700	13.700	11.103	2,566,637
2022-08-10	13.700	13.700	13.300	13.500	10.941	3,318,398
2022-08-09	13.900	14.100	13.800	13.900	11.265	2,593,689

← NewerPage 17 of 21 · 1,216 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.