Triple i Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 5.850 | 6.050 | 5.850 | 5.900 | 5.331 | 648,451 |
| 2024-10-21 | 6.000 | 6.050 | 5.900 | 5.900 | 5.331 | 667,139 |
| 2024-10-18 | 6.150 | 6.200 | 5.950 | 6.000 | 5.422 | 1,003,486 |
| 2024-10-17 | 6.050 | 6.250 | 6.050 | 6.150 | 5.557 | 903,660 |
| 2024-10-16 | 6.150 | 6.350 | 6.000 | 6.000 | 5.422 | 2,867,883 |
| 2024-10-15 | 6.450 | 6.450 | 6.200 | 6.300 | 5.693 | 1,659,703 |
| 2024-10-11 | 6.500 | 6.500 | 6.400 | 6.500 | 5.873 | 808,607 |
| 2024-10-10 | 6.550 | 6.550 | 6.450 | 6.550 | 5.919 | 564,898 |
| 2024-10-09 | 6.700 | 6.700 | 6.500 | 6.550 | 5.919 | 489,290 |
| 2024-10-08 | 6.600 | 6.850 | 6.600 | 6.700 | 6.054 | 1,170,600 |
| 2024-10-07 | 6.400 | 6.700 | 6.400 | 6.650 | 6.009 | 1,457,314 |
| 2024-10-04 | 6.850 | 6.850 | 6.450 | 6.550 | 5.919 | 1,156,850 |
| 2024-10-03 | 6.850 | 6.900 | 6.800 | 6.900 | 6.235 | 1,181,023 |
| 2024-10-02 | 7.200 | 7.200 | 6.850 | 6.950 | 6.280 | 2,193,638 |
| 2024-10-01 | 7.000 | 7.200 | 7.000 | 7.200 | 6.506 | 2,269,022 |
| 2024-09-30 | 6.850 | 7.200 | 6.750 | 6.950 | 6.280 | 3,157,432 |
| 2024-09-27 | 6.750 | 7.050 | 6.750 | 6.850 | 6.190 | 1,941,490 |
| 2024-09-26 | 6.900 | 6.900 | 6.650 | 6.750 | 6.099 | 1,936,207 |
| 2024-09-25 | 6.800 | 6.950 | 6.750 | 6.900 | 6.235 | 1,040,452 |
| 2024-09-24 | 6.700 | 6.800 | 6.650 | 6.800 | 6.145 | 1,093,946 |
| 2024-09-23 | 6.900 | 6.950 | 6.650 | 6.650 | 6.009 | 1,134,614 |
| 2024-09-20 | 7.000 | 7.100 | 6.850 | 6.850 | 6.190 | 1,847,805 |
| 2024-09-19 | 6.850 | 6.950 | 6.800 | 6.900 | 6.235 | 419,426 |
| 2024-09-18 | 6.800 | 6.950 | 6.750 | 6.800 | 6.145 | 492,836 |
| 2024-09-17 | 6.950 | 7.000 | 6.800 | 6.800 | 6.145 | 867,107 |
| 2024-09-16 | 7.000 | 7.000 | 6.850 | 6.950 | 6.280 | 1,029,141 |
| 2024-09-13 | 6.900 | 7.150 | 6.900 | 6.950 | 6.280 | 468,800 |
| 2024-09-12 | 6.950 | 6.950 | 6.850 | 6.850 | 6.190 | 188,920 |
| 2024-09-11 | 6.950 | 7.000 | 6.750 | 6.800 | 6.145 | 468,002 |
| 2024-09-10 | 7.100 | 7.100 | 6.800 | 6.900 | 6.235 | 897,274 |
| 2024-09-09 | 6.800 | 7.050 | 6.800 | 7.050 | 6.370 | 632,764 |
| 2024-09-06 | 6.950 | 7.000 | 6.850 | 6.850 | 6.190 | 3,291,014 |
| 2024-09-05 | 6.800 | 7.050 | 6.800 | 6.850 | 6.190 | 4,496,864 |
| 2024-09-04 | 6.650 | 6.800 | 6.650 | 6.750 | 6.099 | 4,123,041 |
| 2024-09-03 | 6.600 | 6.800 | 6.550 | 6.750 | 6.099 | 2,194,908 |
| 2024-09-02 | 6.650 | 6.650 | 6.400 | 6.500 | 5.873 | 1,715,872 |
| 2024-08-30 | 6.250 | 6.600 | 6.250 | 6.500 | 5.873 | 1,856,280 |
| 2024-08-29 | 6.100 | 6.300 | 6.100 | 6.200 | 5.602 | 1,178,557 |
| 2024-08-28 | 6.200 | 6.200 | 6.050 | 6.100 | 5.512 | 1,092,130 |
| 2024-08-27 | 6.250 | 6.250 | 6.000 | 6.200 | 5.602 | 1,461,912 |
| 2024-08-26 | 5.900 | 6.300 | 5.800 | 6.200 | 5.602 | 2,517,110 |
| 2024-08-23 | 5.750 | 5.900 | 5.650 | 5.900 | 5.331 | 2,024,449 |
| 2024-08-22 | 5.700 | 5.800 | 5.600 | 5.700 | 5.151 | 846,287 |
| 2024-08-21 | 5.600 | 5.800 | 5.600 | 5.650 | 5.105 | 741,087 |
| 2024-08-20 | 5.500 | 5.650 | 5.500 | 5.650 | 5.105 | 434,806 |
| 2024-08-19 | 5.750 | 5.750 | 5.500 | 5.650 | 4.997 | 1,342,822 |
| 2024-08-16 | 5.550 | 5.750 | 5.450 | 5.550 | 4.908 | 902,937 |
| 2024-08-15 | 5.450 | 5.600 | 5.350 | 5.400 | 4.776 | 2,325,065 |
| 2024-08-14 | 5.200 | 5.600 | 5.200 | 5.600 | 4.953 | 1,989,156 |
| 2024-08-13 | 5.300 | 5.300 | 5.100 | 5.150 | 4.555 | 1,850,207 |
| 2024-08-09 | 5.350 | 5.350 | 5.100 | 5.200 | 4.599 | 3,396,144 |
| 2024-08-08 | 5.250 | 5.400 | 5.100 | 5.300 | 4.687 | 893,044 |
| 2024-08-07 | 5.200 | 5.300 | 5.200 | 5.300 | 4.687 | 25,725,619 |
| 2024-08-06 | 5.050 | 5.300 | 4.960 | 5.150 | 4.555 | 2,057,193 |
| 2024-08-05 | 5.800 | 5.800 | 4.960 | 5.000 | 4.422 | 5,521,075 |
| 2024-08-02 | 5.800 | 5.850 | 5.700 | 5.800 | 5.130 | 541,997 |
| 2024-08-01 | 5.900 | 5.950 | 5.750 | 5.850 | 5.174 | 563,575 |
| 2024-07-31 | 5.850 | 5.950 | 5.850 | 5.950 | 5.262 | 531,583 |
| 2024-07-30 | 5.750 | 5.950 | 5.750 | 5.850 | 5.174 | 1,615,355 |
| 2024-07-26 | 5.600 | 5.750 | 5.450 | 5.750 | 5.085 | 1,556,834 |
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.