Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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 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.