Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	4.700	4.720	4.680	4.680	4.410	272,611
2025-07-18	4.640	4.720	4.640	4.680	4.410	452,130
2025-07-17	4.760	4.760	4.640	4.640	4.373	1,175,452
2025-07-16	4.860	4.860	4.760	4.760	4.486	350,494
2025-07-15	4.800	4.880	4.800	4.840	4.561	190,782
2025-07-14	4.800	4.840	4.800	4.820	4.542	249,815
2025-07-11	4.760	4.840	4.740	4.820	4.542	128,236
2025-07-09	4.820	4.840	4.800	4.800	4.523	158,300
2025-07-08	4.920	4.980	4.840	4.840	4.561	434,511
2025-07-07	5.100	5.100	4.960	4.960	4.674	256,401
2025-07-04	4.980	5.150	4.940	5.150	4.853	2,103,002
2025-07-03	4.960	5.000	4.940	5.000	4.712	493,185
2025-07-02	5.050	5.050	4.940	4.960	4.674	499,232
2025-07-01	4.800	4.960	4.800	4.920	4.637	590,314
2025-06-30	4.680	4.860	4.680	4.800	4.523	654,911
2025-06-27	4.560	4.700	4.560	4.700	4.429	331,684
2025-06-26	4.540	4.580	4.540	4.580	4.316	2,303,854
2025-06-25	4.520	4.600	4.500	4.580	4.316	528,851
2025-06-24	4.520	4.540	4.500	4.540	4.278	478,115
2025-06-23	4.560	4.560	4.480	4.560	4.297	223,760
2025-06-20	4.500	4.620	4.500	4.620	4.354	333,612
2025-06-19	4.560	4.580	4.500	4.500	4.241	347,501
2025-06-18	4.640	4.640	4.580	4.600	4.335	181,382
2025-06-17	4.580	4.620	4.580	4.620	4.354	237,710
2025-06-16	4.600	4.620	4.520	4.600	4.335	390,310
2025-06-13	4.640	4.680	4.600	4.680	4.410	301,900
2025-06-12	4.680	4.700	4.640	4.700	4.429	470,611
2025-06-11	4.680	4.720	4.640	4.720	4.448	106,726
2025-06-10	4.680	4.700	4.640	4.700	4.429	269,208
2025-06-09	4.700	4.700	4.640	4.700	4.429	225,515
2025-06-06	4.680	4.740	4.680	4.700	4.429	174,310
2025-06-05	4.700	4.700	4.660	4.680	4.410	39,901
2025-06-04	4.740	4.740	4.680	4.700	4.429	185,802
2025-05-30	4.700	4.780	4.680	4.720	4.448	474,403
2025-05-29	4.560	4.720	4.560	4.720	4.448	446,810
2025-05-28	4.600	4.640	4.560	4.560	4.297	735,792
2025-05-27	4.660	4.660	4.560	4.600	4.335	520,824
2025-05-26	4.700	4.760	4.600	4.700	4.429	443,123
2025-05-23	4.760	4.800	4.740	4.780	4.505	220,235
2025-05-22	4.760	4.800	4.720	4.760	4.486	492,911
2025-05-21	4.880	4.880	4.760	4.800	4.523	734,174
2025-05-20	4.740	5.050	4.740	4.920	4.637	2,101,891
2025-05-19	4.640	4.700	4.600	4.700	4.429	494,445
2025-05-16	4.620	4.640	4.580	4.640	4.373	754,770
2025-05-15	4.600	4.600	4.520	4.580	4.316	620,832
2025-05-14	4.580	4.580	4.520	4.560	4.297	304,718
2025-05-13	4.580	4.600	4.560	4.600	4.335	136,481
2025-05-09	4.560	4.580	4.520	4.560	4.297	900,140
2025-05-08	4.600	4.600	4.540	4.580	4.316	287,284
2025-05-07	4.600	4.640	4.540	4.600	4.335	459,319
2025-05-06	4.660	4.660	4.580	4.620	4.354	379,137
2025-05-02	4.620	4.680	4.620	4.660	4.392	308,149
2025-04-30	4.680	4.720	4.660	4.680	4.410	303,005
2025-04-29	4.680	4.740	4.640	4.740	4.467	440,309
2025-04-28	4.900	4.920	4.840	4.860	4.392	427,071
2025-04-25	4.880	4.920	4.860	4.860	4.392	184,945
2025-04-24	4.940	4.940	4.860	4.860	4.392	162,122
2025-04-23	4.960	5.000	4.860	4.880	4.410	273,126
2025-04-22	5.000	5.000	4.920	4.980	4.500	346,353
2025-04-21	5.100	5.100	4.960	5.050	4.563	170,253

← NewerPage 6 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.