Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	14.500	14.600	13.900	14.600	11.833	4,527,717
2022-05-09	14.800	14.800	14.200	14.700	11.914	4,665,788
2022-05-06	14.600	14.800	14.400	14.800	11.995	2,141,006
2022-05-05	14.600	15.100	14.500	14.700	11.914	8,738,778
2022-05-03	14.800	14.800	14.400	14.600	11.833	2,552,094
2022-04-29	14.800	15.000	14.700	14.800	11.995	2,603,795
2022-04-28	14.500	14.900	14.300	14.800	11.995	4,147,669
2022-04-27	14.500	14.500	14.200	14.400	11.670	1,824,954
2022-04-26	14.700	14.800	14.400	14.500	11.751	3,235,192
2022-04-25	14.700	15.000	14.400	14.900	11.833	3,913,755
2022-04-22	14.700	15.100	14.500	14.800	11.753	5,651,029
2022-04-21	14.900	15.000	14.400	14.600	11.594	4,016,048
2022-04-20	14.700	14.800	14.600	14.700	11.674	933,541
2022-04-19	14.800	15.000	14.700	14.800	11.753	1,673,177
2022-04-18	13.900	14.700	13.800	14.700	11.674	2,752,347
2022-04-12	14.300	14.400	13.900	14.000	11.118	3,818,718
2022-04-11	14.600	14.700	14.400	14.400	11.435	1,736,065
2022-04-08	14.700	14.800	14.600	14.600	11.594	1,272,570
2022-04-07	14.800	14.900	14.600	14.800	11.753	1,430,293
2022-04-05	14.900	15.100	14.800	14.900	11.833	2,608,330
2022-04-04	15.000	15.000	14.700	14.800	11.753	1,956,777
2022-04-01	14.800	15.100	14.800	14.900	11.833	2,189,885
2022-03-31	15.200	15.200	14.700	14.800	11.753	3,043,002
2022-03-30	15.000	15.200	15.000	15.100	11.991	1,245,661
2022-03-29	15.000	15.200	14.900	15.000	11.912	3,023,752
2022-03-28	14.800	15.000	14.600	14.800	11.753	3,310,274
2022-03-25	15.200	15.200	14.700	14.800	11.753	3,324,384
2022-03-24	15.100	15.300	15.000	15.100	11.991	2,110,197
2022-03-23	15.000	15.300	15.000	15.200	12.071	2,025,618
2022-03-22	15.000	15.200	14.900	15.000	11.912	1,949,218
2022-03-21	15.100	15.300	15.000	15.000	11.912	1,978,445
2022-03-18	15.200	15.300	14.900	15.100	11.991	6,740,479
2022-03-17	15.600	15.600	15.100	15.300	12.150	3,305,941
2022-03-16	15.200	15.500	15.000	15.500	12.309	5,529,890
2022-03-15	15.400	15.400	14.900	15.000	11.912	7,095,634
2022-03-14	15.500	15.700	15.200	15.400	12.230	9,963,477
2022-03-11	15.100	15.400	14.900	15.100	11.991	4,761,329
2022-03-10	15.800	16.400	15.000	15.000	11.912	24,700,477
2022-03-09	15.400	15.900	15.000	15.600	12.388	11,015,536
2022-03-08	15.000	15.500	14.300	15.400	12.230	17,509,102
2022-03-07	15.400	15.900	14.900	15.000	11.912	11,851,923
2022-03-04	16.300	16.300	15.600	15.700	12.468	11,708,814
2022-03-03	16.200	16.500	16.000	16.300	12.944	12,133,911
2022-03-02	16.100	16.200	15.900	16.100	12.785	4,456,263
2022-03-01	15.800	16.500	15.700	16.200	12.865	18,376,832
2022-02-28	16.100	16.100	15.400	15.500	12.309	8,505,267
2022-02-25	15.800	16.300	15.700	16.000	12.706	10,170,986
2022-02-24	16.000	16.300	15.200	15.700	12.468	24,722,246
2022-02-23	16.600	16.700	16.100	16.100	12.785	9,766,348
2022-02-22	16.200	16.500	15.800	16.500	13.103	9,452,816
2022-02-21	16.400	16.600	16.200	16.200	12.865	17,718,928
2022-02-18	16.300	16.300	15.900	16.300	12.944	8,277,097
2022-02-17	16.000	16.300	15.500	16.200	12.865	19,158,897
2022-02-15	15.400	16.200	15.300	16.000	12.706	20,031,262
2022-02-14	15.500	15.600	15.100	15.300	12.150	6,952,826
2022-02-11	14.900	15.800	14.600	15.700	12.468	21,854,303
2022-02-10	15.700	15.900	15.000	15.000	11.912	10,925,740
2022-02-09	16.100	16.200	15.600	15.700	12.468	10,764,590
2022-02-08	16.200	16.900	16.100	16.100	12.785	13,376,145
2022-02-07	16.400	16.500	16.000	16.100	12.785	5,711,498

← NewerPage 19 of 21 · 1,213 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.