Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	16.400	16.800	16.300	16.300	12.944	7,083,338
2022-02-03	16.800	16.800	16.300	16.500	13.103	7,937,866
2022-02-02	16.700	16.900	16.400	16.700	13.262	7,898,259
2022-02-01	17.000	17.100	16.600	16.700	13.262	8,190,727
2022-01-31	16.000	17.000	15.900	16.800	13.341	12,816,606
2022-01-28	16.100	16.500	16.000	16.200	12.865	7,335,897
2022-01-27	15.700	16.000	15.400	15.900	12.627	6,630,526
2022-01-26	16.100	16.100	15.400	15.700	12.468	6,597,168
2022-01-25	15.800	16.400	15.800	16.000	12.706	6,964,013
2022-01-24	16.000	16.400	15.700	15.800	12.547	8,600,304
2022-01-21	16.100	16.600	15.900	16.400	13.024	7,820,556
2022-01-20	17.000	17.200	16.100	16.100	12.785	18,657,910
2022-01-19	16.800	17.500	16.500	17.000	13.500	15,078,852
2022-01-18	17.600	17.800	17.000	17.000	13.500	8,833,311
2022-01-17	17.900	18.200	17.200	17.600	13.977	10,463,757
2022-01-14	18.000	18.500	17.600	17.900	14.215	15,838,443
2022-01-13	18.100	18.500	18.000	18.300	14.533	15,446,100
2022-01-12	17.100	18.300	16.700	18.100	14.374	26,627,723
2022-01-11	17.300	17.800	16.400	16.900	13.421	21,991,466
2022-01-10	17.400	17.700	17.000	17.300	13.738	16,812,397
2022-01-07	17.100	17.800	17.100	17.400	13.818	19,119,490
2022-01-06	16.900	17.300	16.500	16.900	13.421	31,073,405
2022-01-05	15.800	16.900	15.800	16.800	13.341	32,422,972
2022-01-04	15.100	15.900	15.000	15.700	12.468	21,490,581
2021-12-30	15.100	15.300	14.800	14.900	11.833	11,513,398
2021-12-29	14.800	15.100	14.800	15.000	11.912	10,196,484
2021-12-28	15.600	15.800	14.500	14.900	11.833	23,021,355
2021-12-27	15.100	15.900	15.000	15.500	12.309	23,766,131
2021-12-24	15.200	15.300	14.900	15.100	11.991	9,177,380
2021-12-23	14.900	15.400	14.800	15.100	11.991	18,843,248
2021-12-22	14.500	15.600	14.500	14.900	11.833	76,979,357
2021-12-21	14.700	14.700	14.200	14.400	11.435	31,058,288
2021-12-20	13.900	14.600	13.900	14.400	11.435	60,143,976
2021-12-17	13.700	14.100	13.700	13.900	11.038	16,273,215
2021-12-16	13.700	13.900	13.400	13.700	10.880	12,642,354
2021-12-15	13.800	14.200	13.700	13.700	10.880	26,124,522
2021-12-14	13.400	13.900	13.400	13.700	10.880	14,891,398
2021-12-13	13.600	14.200	13.200	13.500	10.721	70,596,247
2021-12-09	12.900	13.600	12.900	13.400	10.641	30,710,389
2021-12-08	13.100	13.300	12.900	12.900	10.244	18,269,196
2021-12-07	12.800	13.200	12.700	13.000	10.324	23,028,207
2021-12-03	12.700	13.000	12.500	12.600	10.006	10,444,407
2021-12-02	12.600	12.900	12.400	12.600	10.006	14,615,054
2021-12-01	12.100	12.700	11.800	12.600	10.006	14,184,313
2021-11-30	12.300	12.700	11.500	12.000	9.530	16,693,675
2021-11-29	12.600	12.700	12.100	12.200	9.688	10,368,720
2021-11-26	13.000	13.300	12.600	12.600	10.006	23,127,376
2021-11-25	12.800	13.000	12.800	12.900	10.244	7,087,168
2021-11-24	12.700	13.100	12.700	12.800	10.165	20,746,510
2021-11-23	12.700	12.900	12.600	12.700	10.085	11,986,971
2021-11-22	12.100	13.000	12.100	12.800	10.165	47,209,858
2021-11-19	12.300	12.500	12.200	12.200	9.688	9,319,583
2021-11-18	12.100	12.300	12.000	12.300	9.768	14,190,260
2021-11-17	11.900	12.200	11.800	12.100	9.609	18,489,707
2021-11-16	11.900	12.000	11.700	11.900	9.450	12,921,721
2021-11-15	11.800	12.000	11.700	11.800	9.371	8,631,849
2021-11-12	11.700	12.000	11.600	11.700	9.291	9,363,927
2021-11-11	11.700	11.900	11.400	11.700	9.291	6,390,767
2021-11-10	11.800	11.900	11.500	11.600	9.212	11,076,610
2021-11-09	11.400	11.900	11.400	11.800	9.371	12,002,088

← NewerPage 20 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.