Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	4.400	4.440	4.380	4.440	4.440	634,908
2026-07-16	4.340	4.460	4.320	4.400	4.400	675,702
2026-07-15	4.500	4.500	4.360	4.360	4.360	869,360
2026-07-14	4.340	4.560	4.280	4.440	4.440	3,351,421
2026-07-13	4.300	4.360	4.260	4.360	4.360	258,083
2026-07-10	4.300	4.320	4.280	4.320	4.320	99,725
2026-07-09	4.300	4.300	4.200	4.280	4.280	324,704
2026-07-08	4.340	4.340	4.220	4.240	4.240	246,917
2026-07-07	4.360	4.360	4.280	4.360	4.360	152,302
2026-07-06	4.300	4.360	4.300	4.360	4.360	223,127
2026-07-03	4.300	4.320	4.260	4.300	4.300	175,687
2026-07-02	4.220	4.300	4.220	4.280	4.280	258,310
2026-07-01	4.180	4.260	4.160	4.240	4.240	273,832
2026-06-30	4.120	4.200	4.120	4.200	4.200	113,116
2026-06-29	4.240	4.240	4.120	4.120	4.120	507,136
2026-06-26	4.240	4.280	4.180	4.240	4.240	195,500
2026-06-25	4.280	4.300	4.240	4.240	4.240	193,600
2026-06-24	4.240	4.240	4.200	4.240	4.240	42,827
2026-06-23	4.360	4.360	4.240	4.240	4.240	67,882
2026-06-22	4.160	4.360	4.160	4.360	4.360	257,208
2026-06-19	4.260	4.260	4.180	4.220	4.220	223,814
2026-06-18	4.320	4.320	4.240	4.300	4.300	215,104
2026-06-17	4.320	4.340	4.300	4.300	4.300	312,617
2026-06-16	4.280	4.320	4.280	4.320	4.320	197,100
2026-06-15	4.240	4.340	4.240	4.300	4.300	429,806
2026-06-12	4.220	4.320	4.220	4.260	4.260	1,157,852
2026-06-11	4.040	4.220	4.020	4.220	4.220	583,757
2026-06-10	4.140	4.140	4.000	4.020	4.020	257,800
2026-06-09	4.220	4.220	4.100	4.100	4.100	363,501
2026-06-08	4.180	4.420	4.120	4.140	4.140	2,225,807
2026-06-05	4.240	4.280	4.200	4.240	4.240	538,369
2026-06-04	4.160	4.280	4.120	4.240	4.240	675,972
2026-06-02	4.100	4.160	4.100	4.160	4.160	337,434
2026-05-29	4.080	4.180	4.060	4.180	4.180	378,439
2026-05-28	4.140	4.140	4.020	4.080	4.080	379,402
2026-05-27	4.120	4.180	4.100	4.120	4.120	548,178
2026-05-26	3.940	4.120	3.940	4.120	4.120	1,417,333
2026-05-25	3.920	3.940	3.900	3.940	3.940	233,908
2026-05-22	3.880	3.920	3.880	3.920	3.920	143,500
2026-05-21	3.880	3.900	3.880	3.880	3.880	92,601
2026-05-20	3.900	3.920	3.860	3.880	3.880	129,810
2026-05-19	3.880	3.880	3.840	3.880	3.880	40,804
2026-05-18	3.900	3.900	3.840	3.880	3.880	210,000
2026-05-15	3.880	3.900	3.860	3.880	3.880	193,600
2026-05-14	3.880	3.980	3.840	3.880	3.880	444,202
2026-05-13	3.860	3.880	3.800	3.860	3.860	247,903
2026-05-12	3.840	3.860	3.800	3.860	3.860	290,312
2026-05-11	3.920	3.920	3.800	3.860	3.860	237,200
2026-05-08	3.900	3.900	3.880	3.900	3.900	91,780
2026-05-07	3.880	3.920	3.880	3.920	3.920	316,067
2026-05-06	3.900	3.900	3.820	3.880	3.880	321,720
2026-05-05	3.900	3.940	3.880	3.900	3.900	304,481
2026-04-30	3.900	3.960	3.900	3.960	3.960	215,904
2026-04-29	3.820	3.900	3.820	3.900	3.900	164,805
2026-04-28	3.880	3.880	3.840	3.880	3.880	283,705
2026-04-27	3.960	4.040	3.960	4.020	3.870	562,874
2026-04-24	3.980	4.020	3.960	4.000	3.851	659,390
2026-04-23	3.980	4.000	3.900	3.960	3.812	150,820
2026-04-22	3.980	3.980	3.940	3.980	3.832	77,422
2026-04-21	3.960	4.000	3.920	3.960	3.812	116,029

← NewerPage 2 of 4 · 240 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.