Triple i Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-18	5.150	5.150	5.000	5.100	4.608	555,570
2025-04-17	4.980	5.050	4.960	5.050	4.563	499,958
2025-04-16	4.880	4.980	4.860	4.940	4.464	265,698
2025-04-11	4.740	4.900	4.720	4.900	4.428	1,402,200
2025-04-10	4.860	4.860	4.680	4.800	4.337	488,109
2025-04-09	4.540	4.700	4.520	4.700	4.247	775,434
2025-04-08	4.660	4.680	4.600	4.600	4.157	1,175,757
2025-04-04	4.780	4.780	4.720	4.780	4.319	394,702
2025-04-03	4.640	4.820	4.640	4.820	4.355	306,626
2025-04-02	4.800	4.820	4.740	4.820	4.355	210,941
2025-04-01	4.760	4.800	4.720	4.800	4.337	281,202
2025-03-31	4.700	4.780	4.680	4.760	4.301	240,503
2025-03-28	4.760	4.780	4.740	4.760	4.301	150,100
2025-03-27	4.800	4.800	4.720	4.780	4.319	4,377,691
2025-03-26	4.840	4.840	4.740	4.780	4.319	198,521
2025-03-25	4.800	4.800	4.740	4.800	4.337	3,954,571
2025-03-24	4.840	4.840	4.740	4.760	4.301	485,424
2025-03-21	4.920	4.940	4.760	4.800	4.337	891,756
2025-03-20	4.900	4.960	4.820	4.920	4.446	594,819
2025-03-19	4.800	4.900	4.800	4.900	4.428	354,222
2025-03-18	4.820	4.820	4.740	4.800	4.337	434,703
2025-03-17	4.800	4.860	4.740	4.820	4.355	502,877
2025-03-14	4.800	4.820	4.780	4.800	4.337	201,702
2025-03-13	4.800	4.820	4.760	4.780	4.319	299,125
2025-03-12	4.860	4.860	4.800	4.800	4.337	201,404
2025-03-11	4.860	4.920	4.840	4.840	4.373	324,800
2025-03-10	4.940	4.940	4.820	4.880	4.410	306,108
2025-03-07	4.920	4.980	4.920	4.940	4.464	273,406
2025-03-06	4.820	4.940	4.800	4.880	4.410	426,540
2025-03-05	4.900	4.980	4.900	4.940	4.464	743,566
2025-03-04	4.840	4.900	4.780	4.900	4.428	1,667,083
2025-03-03	4.880	4.900	4.840	4.880	4.410	511,241
2025-02-28	4.860	4.860	4.820	4.820	4.355	453,800
2025-02-27	4.960	4.960	4.860	4.860	4.392	351,906
2025-02-26	4.880	4.940	4.840	4.940	4.464	417,600
2025-02-25	4.980	4.980	4.880	4.880	4.410	327,760
2025-02-24	4.900	4.980	4.900	4.980	4.500	427,627
2025-02-21	5.050	5.050	4.980	4.980	4.500	414,464
2025-02-20	5.100	5.150	5.000	5.050	4.563	522,773
2025-02-19	5.100	5.250	5.050	5.050	4.563	1,700,351
2025-02-18	4.840	5.050	4.820	5.000	4.518	1,525,524
2025-02-17	4.800	4.840	4.800	4.820	4.355	221,596
2025-02-14	4.760	4.840	4.760	4.820	4.355	360,883
2025-02-13	4.700	4.800	4.700	4.760	4.301	451,561
2025-02-11	4.600	4.700	4.600	4.700	4.247	610,855
2025-02-10	4.620	4.660	4.560	4.640	4.193	921,167
2025-02-07	4.800	4.800	4.620	4.620	4.175	641,427
2025-02-06	4.800	4.800	4.680	4.780	4.319	843,628
2025-02-05	4.880	4.900	4.180	4.880	4.410	3,041,662
2025-02-04	4.880	4.880	4.820	4.880	4.410	465,752
2025-02-03	4.900	4.920	4.780	4.920	4.446	324,700
2025-01-31	4.900	4.900	4.840	4.900	4.428	253,061
2025-01-30	4.880	4.900	4.860	4.900	4.428	95,078
2025-01-29	4.900	4.960	4.860	4.900	4.428	331,506
2025-01-28	4.960	4.980	4.880	4.940	4.464	674,914
2025-01-27	5.100	5.100	4.960	4.960	4.482	515,767
2025-01-24	5.050	5.400	5.050	5.050	4.563	1,097,501
2025-01-23	5.100	5.100	5.000	5.050	4.563	200,703
2025-01-22	5.050	5.100	5.050	5.100	4.608	245,202
2025-01-21	5.050	5.050	4.980	5.050	4.563	197,000

← NewerPage 7 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.