Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	14.000	14.100	13.800	13.900	11.265	4,734,268
2022-08-05	13.500	14.100	13.500	14.000	11.346	8,483,590
2022-08-04	13.100	13.400	13.000	13.400	10.860	3,168,799
2022-08-03	13.200	13.200	13.000	13.000	10.536	1,242,829
2022-08-02	13.400	13.400	13.200	13.200	10.698	1,908,073
2022-08-01	13.400	13.600	13.200	13.400	10.860	2,919,397
2022-07-27	13.500	13.500	13.300	13.300	10.779	896,251
2022-07-26	13.300	13.400	13.200	13.400	10.860	545,456
2022-07-25	13.600	13.600	13.200	13.300	10.779	824,953
2022-07-22	13.300	13.600	13.200	13.600	11.022	2,811,207
2022-07-21	12.800	13.300	12.800	13.200	10.698	1,259,872
2022-07-20	13.000	13.000	12.800	12.900	10.455	520,557
2022-07-19	13.200	13.300	12.800	12.800	10.374	1,970,825
2022-07-18	13.300	13.400	13.100	13.400	10.860	2,004,498
2022-07-15	13.500	13.500	12.700	13.200	10.698	4,053,643
2022-07-14	13.900	14.000	13.400	13.600	11.022	2,021,028
2022-07-12	13.800	14.000	13.700	13.900	11.265	752,376
2022-07-11	13.400	13.900	13.400	13.900	11.265	1,442,206
2022-07-08	13.400	13.500	13.300	13.400	10.860	243,489
2022-07-07	13.300	13.500	13.300	13.500	10.941	344,477
2022-07-06	13.400	13.500	13.200	13.400	10.860	6,688,579
2022-07-05	14.000	14.100	13.400	13.600	11.022	3,965,657
2022-07-04	13.600	14.000	13.400	14.000	11.346	3,780,384
2022-07-01	13.500	13.700	13.300	13.700	11.103	1,824,615
2022-06-30	14.000	14.200	13.400	13.600	11.022	5,808,635
2022-06-29	14.300	14.300	13.800	14.100	11.427	2,434,678
2022-06-28	14.300	14.400	14.100	14.300	11.589	744,273
2022-06-27	14.500	14.600	14.100	14.300	11.589	2,496,212
2022-06-24	14.000	14.300	13.800	14.300	11.589	1,168,869
2022-06-23	14.200	14.200	13.800	14.000	11.346	1,700,526
2022-06-22	14.200	14.300	13.900	14.300	11.589	1,825,638
2022-06-21	14.000	14.200	13.900	14.100	11.427	1,503,879
2022-06-20	13.800	14.000	13.700	13.900	11.265	829,361
2022-06-17	13.900	13.900	13.300	13.800	11.184	3,104,919
2022-06-16	14.400	14.600	14.000	14.000	11.346	2,642,862
2022-06-15	14.500	14.600	14.200	14.300	11.589	1,422,440
2022-06-14	14.500	14.600	14.200	14.600	11.833	4,696,448
2022-06-13	14.900	14.900	14.600	14.700	11.914	8,676,176
2022-06-10	15.000	15.200	14.800	15.100	12.238	2,514,936
2022-06-09	15.000	15.100	14.800	15.100	12.238	1,492,622
2022-06-08	14.800	15.100	14.800	15.000	12.157	1,729,892
2022-06-07	15.100	15.300	14.700	14.800	11.995	6,506,343
2022-06-06	15.500	15.600	15.100	15.100	12.238	7,947,384
2022-06-02	15.300	15.500	15.000	15.400	12.481	9,472,418
2022-06-01	14.300	15.300	14.300	15.300	12.400	11,692,195
2022-05-31	14.300	14.400	14.200	14.300	11.589	513,998
2022-05-30	14.400	14.500	14.200	14.300	11.589	2,029,558
2022-05-27	14.600	14.600	14.100	14.400	11.670	2,086,314
2022-05-26	14.500	14.500	14.300	14.500	11.751	743,789
2022-05-25	14.400	14.600	14.300	14.400	11.670	982,557
2022-05-24	14.400	14.700	14.300	14.500	11.751	3,934,355
2022-05-23	14.300	14.600	14.200	14.400	11.670	917,492
2022-05-20	14.400	14.600	14.200	14.300	11.589	1,600,715
2022-05-19	14.200	14.400	14.100	14.300	11.589	843,946
2022-05-18	14.700	14.800	14.400	14.500	11.751	3,299,995
2022-05-17	14.200	14.800	14.100	14.600	11.833	2,728,664
2022-05-13	14.000	14.400	13.900	14.300	11.589	2,206,715
2022-05-12	14.500	14.600	13.900	13.900	11.265	3,135,116
2022-05-11	14.700	14.900	14.600	14.700	11.914	5,066,496
2022-05-10	14.500	14.600	13.900	14.600	11.833	4,527,717

← NewerPage 18 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.