Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.050 | 5.050 | 4.980 | 5.050 | 4.563 | 197,000 |
| 2025-01-20 | 5.000 | 5.050 | 4.980 | 5.050 | 4.563 | 158,505 |
| 2025-01-17 | 4.980 | 5.050 | 4.960 | 5.050 | 4.563 | 1,232,591 |
| 2025-01-16 | 4.960 | 5.100 | 4.920 | 5.000 | 4.518 | 432,412 |
| 2025-01-15 | 5.000 | 5.100 | 4.880 | 4.960 | 4.482 | 499,919 |
| 2025-01-14 | 4.980 | 5.100 | 4.880 | 5.100 | 4.608 | 724,014 |
| 2025-01-13 | 4.940 | 4.940 | 4.840 | 4.920 | 4.446 | 766,580 |
| 2025-01-10 | 5.000 | 5.000 | 4.840 | 5.000 | 4.518 | 399,790 |
| 2025-01-09 | 5.000 | 5.000 | 4.720 | 5.000 | 4.518 | 1,792,406 |
| 2025-01-08 | 5.300 | 5.350 | 4.640 | 5.000 | 4.518 | 5,695,928 |
| 2025-01-07 | 5.400 | 5.400 | 5.300 | 5.400 | 4.879 | 739,714 |
| 2025-01-06 | 5.550 | 5.600 | 5.450 | 5.500 | 4.970 | 274,235 |
| 2025-01-03 | 5.600 | 5.600 | 5.400 | 5.550 | 5.015 | 421,549 |
| 2025-01-02 | 5.650 | 5.700 | 5.500 | 5.550 | 5.015 | 476,507 |
| 2024-12-30 | 5.600 | 5.650 | 5.500 | 5.600 | 5.060 | 773,803 |
| 2024-12-27 | 5.500 | 5.650 | 5.500 | 5.600 | 5.060 | 1,050,610 |
| 2024-12-26 | 5.600 | 5.600 | 5.450 | 5.500 | 4.970 | 426,218 |
| 2024-12-25 | 5.350 | 5.600 | 5.300 | 5.550 | 5.015 | 868,006 |
| 2024-12-24 | 5.300 | 5.350 | 5.200 | 5.350 | 4.834 | 152,555 |
| 2024-12-23 | 5.150 | 5.300 | 5.050 | 5.300 | 4.789 | 285,531 |
| 2024-12-20 | 5.050 | 5.150 | 5.000 | 5.150 | 4.654 | 253,973 |
| 2024-12-19 | 5.100 | 5.150 | 4.980 | 5.000 | 4.518 | 872,570 |
| 2024-12-18 | 5.150 | 5.200 | 5.000 | 5.200 | 4.699 | 515,609 |
| 2024-12-17 | 5.300 | 5.400 | 5.000 | 5.200 | 4.699 | 1,484,576 |
| 2024-12-16 | 5.500 | 5.500 | 5.350 | 5.400 | 4.879 | 804,240 |
| 2024-12-13 | 5.500 | 5.500 | 5.450 | 5.500 | 4.970 | 189,700 |
| 2024-12-12 | 5.600 | 5.600 | 5.450 | 5.500 | 4.970 | 332,180 |
| 2024-12-11 | 5.600 | 5.650 | 5.500 | 5.550 | 5.015 | 468,701 |
| 2024-12-09 | 5.750 | 5.750 | 5.550 | 5.550 | 5.015 | 504,600 |
| 2024-12-06 | 5.700 | 5.750 | 5.700 | 5.750 | 5.196 | 209,342 |
| 2024-12-04 | 5.700 | 5.750 | 5.650 | 5.700 | 5.151 | 1,148,600 |
| 2024-12-03 | 5.600 | 5.650 | 5.600 | 5.650 | 5.105 | 559,035 |
| 2024-12-02 | 5.700 | 5.700 | 5.600 | 5.600 | 5.060 | 571,010 |
| 2024-11-29 | 5.650 | 5.750 | 5.650 | 5.700 | 5.151 | 257,010 |
| 2024-11-28 | 5.800 | 5.800 | 5.650 | 5.700 | 5.151 | 654,801 |
| 2024-11-27 | 5.800 | 5.900 | 5.750 | 5.850 | 5.286 | 1,206,307 |
| 2024-11-26 | 5.650 | 5.800 | 5.650 | 5.750 | 5.196 | 696,958 |
| 2024-11-25 | 5.550 | 5.650 | 5.500 | 5.600 | 5.060 | 397,156 |
| 2024-11-22 | 5.700 | 5.700 | 5.600 | 5.600 | 5.060 | 273,655 |
| 2024-11-21 | 5.650 | 5.700 | 5.600 | 5.700 | 5.151 | 123,546 |
| 2024-11-20 | 5.700 | 5.700 | 5.600 | 5.600 | 5.060 | 278,027 |
| 2024-11-19 | 5.900 | 5.900 | 5.700 | 5.700 | 5.151 | 883,850 |
| 2024-11-18 | 5.800 | 5.900 | 5.700 | 5.900 | 5.331 | 286,512 |
| 2024-11-15 | 5.750 | 5.800 | 5.650 | 5.800 | 5.241 | 710,109 |
| 2024-11-14 | 5.800 | 5.800 | 5.700 | 5.800 | 5.241 | 1,084,946 |
| 2024-11-13 | 5.800 | 5.950 | 5.800 | 5.800 | 5.241 | 348,115 |
| 2024-11-12 | 5.900 | 6.000 | 5.800 | 5.800 | 5.241 | 1,255,099 |
| 2024-11-11 | 6.300 | 6.400 | 6.000 | 6.000 | 5.422 | 727,103 |
| 2024-11-08 | 6.100 | 6.300 | 6.000 | 6.300 | 5.693 | 1,000,127 |
| 2024-11-07 | 6.200 | 6.200 | 6.050 | 6.050 | 5.467 | 640,200 |
| 2024-11-06 | 6.100 | 6.250 | 6.050 | 6.150 | 5.557 | 639,837 |
| 2024-11-05 | 6.250 | 6.250 | 6.150 | 6.150 | 5.557 | 141,533 |
| 2024-11-04 | 6.100 | 6.350 | 6.050 | 6.200 | 5.602 | 892,615 |
| 2024-11-01 | 6.100 | 6.250 | 6.050 | 6.050 | 5.467 | 704,999 |
| 2024-10-31 | 6.000 | 6.200 | 6.000 | 6.200 | 5.602 | 493,301 |
| 2024-10-30 | 5.950 | 6.100 | 5.950 | 6.000 | 5.422 | 368,311 |
| 2024-10-29 | 5.950 | 6.050 | 5.950 | 5.950 | 5.376 | 360,368 |
| 2024-10-28 | 6.000 | 6.000 | 5.800 | 5.950 | 5.376 | 417,051 |
| 2024-10-25 | 5.900 | 5.950 | 5.800 | 5.950 | 5.376 | 409,338 |
| 2024-10-24 | 6.000 | 6.000 | 5.900 | 5.900 | 5.331 | 240,709 |
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.