Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.920 | 3.920 | 3.880 | 3.920 | 3.774 | 727,611 |
| 2026-01-16 | 3.900 | 3.920 | 3.880 | 3.920 | 3.774 | 417,846 |
| 2026-01-15 | 3.900 | 3.920 | 3.860 | 3.900 | 3.755 | 344,809 |
| 2026-01-14 | 3.920 | 3.920 | 3.880 | 3.920 | 3.774 | 392,585 |
| 2026-01-13 | 3.940 | 3.940 | 3.880 | 3.920 | 3.774 | 245,188 |
| 2026-01-12 | 3.960 | 3.960 | 3.860 | 3.940 | 3.793 | 525,181 |
| 2026-01-09 | 3.960 | 3.980 | 3.940 | 3.960 | 3.812 | 410,977 |
| 2026-01-08 | 3.960 | 3.980 | 3.940 | 3.980 | 3.832 | 573,556 |
| 2026-01-07 | 4.000 | 4.020 | 3.960 | 3.980 | 3.832 | 421,987 |
| 2026-01-06 | 4.060 | 4.060 | 3.940 | 3.960 | 3.812 | 718,437 |
| 2026-01-05 | 4.020 | 4.060 | 4.000 | 4.060 | 3.909 | 246,625 |
| 2025-12-30 | 3.940 | 4.060 | 3.940 | 4.060 | 3.909 | 403,500 |
| 2025-12-29 | 4.000 | 4.020 | 3.940 | 3.940 | 3.793 | 353,848 |
| 2025-12-26 | 4.060 | 4.060 | 4.000 | 4.000 | 3.851 | 181,806 |
| 2025-12-25 | 4.080 | 4.080 | 4.040 | 4.060 | 3.909 | 155,700 |
| 2025-12-24 | 4.040 | 4.060 | 4.020 | 4.060 | 3.909 | 226,884 |
| 2025-12-23 | 4.060 | 4.060 | 4.000 | 4.060 | 3.909 | 226,577 |
| 2025-12-22 | 4.120 | 4.140 | 3.960 | 4.000 | 3.851 | 991,254 |
| 2025-12-19 | 4.140 | 4.140 | 4.060 | 4.120 | 3.966 | 449,997 |
| 2025-12-18 | 4.200 | 4.200 | 4.100 | 4.140 | 3.986 | 457,349 |
| 2025-12-17 | 4.240 | 4.240 | 4.180 | 4.220 | 4.063 | 276,336 |
| 2025-12-16 | 4.240 | 4.240 | 4.180 | 4.200 | 4.043 | 100,092 |
| 2025-12-15 | 4.240 | 4.240 | 4.160 | 4.200 | 4.043 | 72,144 |
| 2025-12-12 | 4.180 | 4.220 | 4.180 | 4.220 | 4.063 | 76,672 |
| 2025-12-11 | 4.280 | 4.280 | 4.200 | 4.220 | 4.063 | 185,704 |
| 2025-12-09 | 4.280 | 4.280 | 4.180 | 4.280 | 4.120 | 183,384 |
| 2025-12-08 | 4.280 | 4.280 | 4.100 | 4.260 | 4.101 | 315,050 |
| 2025-12-04 | 4.260 | 4.280 | 4.240 | 4.260 | 4.101 | 158,500 |
| 2025-12-03 | 4.280 | 4.280 | 4.240 | 4.260 | 4.101 | 72,511 |
| 2025-12-02 | 4.240 | 4.260 | 4.220 | 4.260 | 4.101 | 72,005 |
| 2025-12-01 | 4.240 | 4.240 | 4.220 | 4.240 | 4.082 | 48,700 |
| 2025-11-28 | 4.280 | 4.280 | 4.240 | 4.260 | 4.101 | 97,320 |
| 2025-11-27 | 4.300 | 4.300 | 4.260 | 4.300 | 4.140 | 91,606 |
| 2025-11-26 | 4.280 | 4.300 | 4.220 | 4.300 | 4.140 | 193,294 |
| 2025-11-25 | 4.260 | 4.280 | 4.200 | 4.280 | 4.120 | 290,238 |
| 2025-11-24 | 4.260 | 4.300 | 4.260 | 4.300 | 4.140 | 150,398 |
| 2025-11-21 | 4.340 | 4.340 | 4.260 | 4.300 | 4.140 | 228,506 |
| 2025-11-20 | 4.340 | 4.340 | 4.320 | 4.340 | 4.178 | 49,503 |
| 2025-11-19 | 4.340 | 4.340 | 4.300 | 4.340 | 4.178 | 31,405 |
| 2025-11-18 | 4.240 | 4.360 | 4.200 | 4.360 | 4.197 | 353,912 |
| 2025-11-17 | 4.220 | 4.260 | 4.200 | 4.240 | 4.082 | 261,203 |
| 2025-11-14 | 4.180 | 4.300 | 4.180 | 4.280 | 4.120 | 244,960 |
| 2025-11-13 | 4.300 | 4.360 | 4.260 | 4.260 | 4.101 | 135,226 |
| 2025-11-12 | 4.360 | 4.360 | 4.260 | 4.300 | 4.140 | 376,171 |
| 2025-11-11 | 4.420 | 4.420 | 4.360 | 4.360 | 4.197 | 254,741 |
| 2025-11-10 | 4.440 | 4.480 | 4.420 | 4.440 | 4.274 | 547,501 |
| 2025-11-07 | 4.460 | 4.480 | 4.400 | 4.420 | 4.255 | 356,264 |
| 2025-11-06 | 4.420 | 4.480 | 4.420 | 4.460 | 4.294 | 634,369 |
| 2025-11-05 | 4.540 | 4.560 | 4.420 | 4.420 | 4.255 | 268,680 |
| 2025-11-04 | 4.560 | 4.560 | 4.480 | 4.520 | 4.351 | 321,657 |
| 2025-11-03 | 4.640 | 4.660 | 4.560 | 4.560 | 4.390 | 171,582 |
| 2025-10-31 | 4.540 | 4.640 | 4.540 | 4.640 | 4.467 | 279,927 |
| 2025-10-30 | 4.560 | 4.580 | 4.540 | 4.560 | 4.390 | 83,437 |
| 2025-10-29 | 4.540 | 4.620 | 4.540 | 4.580 | 4.409 | 117,100 |
| 2025-10-28 | 4.520 | 4.660 | 4.520 | 4.540 | 4.371 | 131,783 |
| 2025-10-27 | 4.580 | 4.640 | 4.520 | 4.520 | 4.351 | 283,768 |
| 2025-10-24 | 4.600 | 4.620 | 4.580 | 4.580 | 4.409 | 336,405 |
| 2025-10-22 | 4.580 | 4.640 | 4.580 | 4.640 | 4.467 | 33,663 |
| 2025-10-21 | 4.660 | 4.660 | 4.580 | 4.600 | 4.428 | 226,300 |
| 2025-10-20 | 4.640 | 4.660 | 4.600 | 4.660 | 4.486 | 41,033 |
← NewerPage 4 of 4 · 240 trading days
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.