Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 3.920 | 3.960 | 3.880 | 3.940 | 3.793 | 385,321 |
| 2026-04-17 | 3.900 | 3.920 | 3.860 | 3.920 | 3.774 | 172,100 |
| 2026-04-16 | 3.860 | 3.920 | 3.860 | 3.920 | 3.774 | 170,430 |
| 2026-04-10 | 3.820 | 3.860 | 3.800 | 3.860 | 3.716 | 114,201 |
| 2026-04-09 | 3.800 | 3.840 | 3.800 | 3.820 | 3.678 | 211,004 |
| 2026-04-08 | 3.860 | 3.860 | 3.780 | 3.840 | 3.697 | 413,956 |
| 2026-04-07 | 3.860 | 3.860 | 3.760 | 3.840 | 3.697 | 329,112 |
| 2026-04-03 | 3.920 | 3.940 | 3.800 | 3.860 | 3.716 | 210,300 |
| 2026-04-02 | 3.940 | 3.940 | 3.880 | 3.920 | 3.774 | 82,900 |
| 2026-04-01 | 3.900 | 3.940 | 3.880 | 3.940 | 3.793 | 225,617 |
| 2026-03-31 | 3.840 | 3.900 | 3.820 | 3.900 | 3.755 | 240,620 |
| 2026-03-30 | 3.800 | 3.820 | 3.780 | 3.820 | 3.678 | 374,601 |
| 2026-03-27 | 3.840 | 3.900 | 3.820 | 3.860 | 3.716 | 180,401 |
| 2026-03-26 | 3.820 | 3.860 | 3.780 | 3.840 | 3.697 | 286,420 |
| 2026-03-25 | 3.780 | 3.840 | 3.760 | 3.840 | 3.697 | 752,043 |
| 2026-03-24 | 3.800 | 3.800 | 3.760 | 3.780 | 3.639 | 218,620 |
| 2026-03-23 | 3.920 | 3.920 | 3.760 | 3.780 | 3.639 | 616,633 |
| 2026-03-20 | 3.960 | 3.980 | 3.900 | 3.900 | 3.755 | 307,912 |
| 2026-03-19 | 3.980 | 4.000 | 3.920 | 3.960 | 3.812 | 310,148 |
| 2026-03-18 | 3.980 | 4.000 | 3.940 | 4.000 | 3.851 | 398,664 |
| 2026-03-17 | 3.920 | 4.020 | 3.920 | 4.000 | 3.851 | 86,050 |
| 2026-03-16 | 3.980 | 3.980 | 3.940 | 3.980 | 3.832 | 276,421 |
| 2026-03-13 | 3.960 | 3.980 | 3.940 | 3.980 | 3.832 | 142,201 |
| 2026-03-12 | 3.980 | 3.980 | 3.940 | 3.960 | 3.812 | 141,588 |
| 2026-03-11 | 3.940 | 4.000 | 3.940 | 3.960 | 3.812 | 533,222 |
| 2026-03-10 | 3.920 | 3.960 | 3.920 | 3.920 | 3.774 | 165,027 |
| 2026-03-09 | 3.900 | 3.920 | 3.800 | 3.920 | 3.774 | 492,451 |
| 2026-03-06 | 3.900 | 3.980 | 3.900 | 3.960 | 3.812 | 390,014 |
| 2026-03-05 | 3.820 | 3.980 | 3.760 | 3.980 | 3.832 | 635,895 |
| 2026-03-04 | 3.920 | 3.920 | 3.720 | 3.800 | 3.658 | 1,185,836 |
| 2026-03-02 | 3.980 | 4.080 | 3.940 | 3.960 | 3.812 | 1,167,579 |
| 2026-02-27 | 4.080 | 4.200 | 4.080 | 4.140 | 3.986 | 498,321 |
| 2026-02-26 | 4.160 | 4.180 | 4.080 | 4.080 | 3.928 | 870,933 |
| 2026-02-25 | 4.140 | 4.160 | 4.080 | 4.140 | 3.986 | 845,024 |
| 2026-02-24 | 4.200 | 4.200 | 4.080 | 4.120 | 3.966 | 640,662 |
| 2026-02-23 | 4.240 | 4.240 | 4.140 | 4.200 | 4.043 | 1,040,976 |
| 2026-02-20 | 4.280 | 4.280 | 4.160 | 4.160 | 4.005 | 665,345 |
| 2026-02-19 | 4.340 | 4.360 | 4.280 | 4.320 | 4.159 | 607,904 |
| 2026-02-18 | 4.280 | 4.360 | 4.240 | 4.340 | 4.178 | 701,413 |
| 2026-02-17 | 4.120 | 4.300 | 4.120 | 4.280 | 4.120 | 1,502,761 |
| 2026-02-16 | 4.140 | 4.140 | 4.100 | 4.120 | 3.966 | 326,782 |
| 2026-02-13 | 4.140 | 4.180 | 4.080 | 4.140 | 3.986 | 950,653 |
| 2026-02-12 | 4.080 | 4.160 | 4.040 | 4.120 | 3.966 | 1,725,613 |
| 2026-02-11 | 4.000 | 4.140 | 4.000 | 4.100 | 3.947 | 2,548,076 |
| 2026-02-10 | 3.880 | 4.000 | 3.880 | 4.000 | 3.851 | 1,683,733 |
| 2026-02-09 | 3.880 | 3.900 | 3.800 | 3.880 | 3.735 | 2,683,084 |
| 2026-02-06 | 3.840 | 3.880 | 3.840 | 3.880 | 3.735 | 368,908 |
| 2026-02-05 | 3.840 | 3.860 | 3.820 | 3.860 | 3.716 | 472,091 |
| 2026-02-04 | 3.840 | 3.840 | 3.820 | 3.840 | 3.697 | 526,514 |
| 2026-02-03 | 3.860 | 3.900 | 3.840 | 3.840 | 3.697 | 711,707 |
| 2026-02-02 | 3.900 | 3.920 | 3.820 | 3.880 | 3.735 | 1,118,500 |
| 2026-01-30 | 3.920 | 3.920 | 3.880 | 3.880 | 3.735 | 647,118 |
| 2026-01-29 | 3.860 | 3.960 | 3.840 | 3.920 | 3.774 | 2,543,353 |
| 2026-01-28 | 3.880 | 3.900 | 3.860 | 3.860 | 3.716 | 494,222 |
| 2026-01-27 | 3.860 | 3.880 | 3.860 | 3.880 | 3.735 | 987,881 |
| 2026-01-26 | 3.900 | 3.900 | 3.860 | 3.860 | 3.716 | 744,760 |
| 2026-01-23 | 3.900 | 3.920 | 3.880 | 3.920 | 3.774 | 454,452 |
| 2026-01-22 | 3.880 | 3.900 | 3.880 | 3.900 | 3.755 | 731,022 |
| 2026-01-21 | 3.900 | 3.900 | 3.860 | 3.880 | 3.735 | 1,055,405 |
| 2026-01-20 | 3.900 | 3.920 | 3.880 | 3.900 | 3.755 | 1,125,104 |
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.