Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	4.580	4.640	4.580	4.600	4.428	126,279
2025-10-16	4.620	4.640	4.580	4.640	4.467	194,243
2025-10-15	4.620	4.640	4.600	4.620	4.448	31,362
2025-10-14	4.640	4.660	4.560	4.620	4.448	117,938
2025-10-10	4.620	4.640	4.560	4.640	4.467	284,378
2025-10-09	4.660	4.660	4.620	4.640	4.467	72,878
2025-10-08	4.720	4.720	4.640	4.640	4.467	97,045
2025-10-07	4.600	4.720	4.600	4.720	4.544	247,879
2025-10-06	4.660	4.660	4.580	4.600	4.428	245,787
2025-10-03	4.700	4.700	4.660	4.680	4.505	60,900
2025-10-02	4.620	4.760	4.620	4.680	4.505	203,903
2025-10-01	4.660	4.680	4.600	4.620	4.448	376,362
2025-09-30	4.720	4.720	4.660	4.700	4.525	347,210
2025-09-29	4.740	4.760	4.680	4.720	4.544	591,062
2025-09-26	4.760	4.780	4.740	4.760	4.582	106,204
2025-09-25	4.740	4.820	4.740	4.780	4.602	244,116
2025-09-24	4.740	4.820	4.740	4.800	4.621	75,970
2025-09-23	4.880	4.900	4.740	4.740	4.563	214,913
2025-09-22	4.960	5.000	4.880	4.880	4.698	231,519
2025-09-19	4.940	4.980	4.920	4.940	4.756	128,493
2025-09-18	5.000	5.000	4.920	4.920	4.736	373,613
2025-09-17	5.000	5.050	4.960	4.980	4.794	311,105
2025-09-16	4.960	5.000	4.940	5.000	4.813	213,102
2025-09-15	4.960	4.960	4.920	4.940	4.756	178,105
2025-09-12	4.980	4.980	4.920	4.920	4.736	138,210
2025-09-11	4.980	4.980	4.900	4.960	4.775	143,562
2025-09-10	4.900	4.980	4.900	4.980	4.794	395,621
2025-09-09	4.900	4.920	4.860	4.900	4.717	152,602
2025-09-08	4.860	4.960	4.860	4.900	4.717	295,863
2025-09-05	4.820	4.900	4.820	4.840	4.659	262,211
2025-09-04	4.820	4.860	4.780	4.780	4.602	72,736
2025-09-03	4.780	4.820	4.780	4.820	4.640	181,599
2025-09-02	4.800	4.800	4.760	4.760	4.582	208,300
2025-09-01	4.840	4.840	4.740	4.760	4.582	282,215
2025-08-29	4.860	4.860	4.760	4.820	4.640	175,511
2025-08-28	4.800	4.840	4.780	4.840	4.659	647,170
2025-08-27	4.980	4.980	4.820	4.820	4.640	717,029
2025-08-26	5.050	5.050	4.940	4.960	4.775	1,571,479
2025-08-25	5.000	5.000	4.880	4.880	4.698	1,108,281
2025-08-22	5.050	5.050	4.920	4.940	4.756	741,304
2025-08-21	4.900	5.150	4.840	5.000	4.813	1,581,057
2025-08-20	4.700	4.900	4.700	4.860	4.679	941,872
2025-08-19	4.640	4.720	4.620	4.680	4.505	905,896
2025-08-18	4.760	4.820	4.740	4.740	4.467	451,023
2025-08-15	4.740	4.780	4.700	4.720	4.448	246,176
2025-08-14	5.050	5.050	4.720	4.720	4.448	927,413
2025-08-13	5.250	5.250	5.050	5.050	4.759	763,275
2025-08-08	4.880	5.150	4.860	5.050	4.759	1,482,925
2025-08-07	4.760	4.900	4.720	4.900	4.618	961,305
2025-08-06	4.680	4.800	4.660	4.760	4.486	1,008,790
2025-08-05	4.660	4.680	4.620	4.640	4.373	1,017,031
2025-08-04	4.680	4.680	4.640	4.640	4.373	472,300
2025-08-01	4.780	4.800	4.640	4.640	4.373	413,213
2025-07-31	4.680	4.840	4.680	4.760	4.486	488,256
2025-07-30	4.680	4.700	4.680	4.680	4.410	205,139
2025-07-29	4.660	4.700	4.640	4.680	4.410	415,922
2025-07-25	4.620	4.660	4.620	4.640	4.373	231,800
2025-07-24	4.620	4.660	4.600	4.640	4.373	1,062,039
2025-07-23	4.580	4.660	4.580	4.640	4.373	433,369
2025-07-22	4.720	4.740	4.600	4.660	4.392	356,522

← NewerPage 5 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.