Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.140
+0.060 (1.47%)
At close: Feb 27, 2026
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 4.14 | 1.47% | 498,321 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -1.45% | 870,933 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 845,024 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -1.90% | 640,662 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.14 | 4.20 | 4.20 | 0.96% | 1,040,976 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -3.70% | 665,345 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.32 | -0.46% | 607,904 |
| Feb 18, 2026 | 4.28 | 4.36 | 4.24 | 4.34 | 4.34 | 1.40% | 701,413 |
| Feb 17, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.28 | 3.88% | 1,502,761 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 326,782 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 950,653 |
| Feb 12, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 0.49% | 1,725,613 |
| Feb 11, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 2,548,076 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 1,683,733 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | - | 2,683,084 |
| Feb 6, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 368,908 |
| Feb 5, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 472,091 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 526,514 |
| Feb 3, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 711,707 |
| Feb 2, 2026 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | - | 1,118,500 |
| Jan 30, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 647,118 |
| Jan 29, 2026 | 3.86 | 3.96 | 3.84 | 3.92 | 3.92 | 1.55% | 2,543,353 |
| Jan 28, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 494,222 |
| Jan 27, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 987,881 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.53% | 744,760 |
| Jan 23, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 454,452 |
| Jan 22, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 731,022 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 1,055,405 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 1,125,104 |
| Jan 19, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 727,611 |
| Jan 16, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 417,846 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 344,809 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 392,585 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 245,188 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | -0.51% | 525,181 |
| Jan 9, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 410,977 |
| Jan 8, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 573,556 |
| Jan 7, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 421,987 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -2.46% | 718,437 |
| Jan 5, 2026 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | - | 246,625 |
| Dec 30, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | 403,500 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 353,848 |
| Dec 26, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 181,806 |
| Dec 25, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | - | 155,700 |
| Dec 24, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | - | 226,884 |
| Dec 23, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 226,577 |
| Dec 22, 2025 | 4.12 | 4.14 | 3.96 | 4.00 | 4.00 | -2.91% | 991,254 |
| Dec 19, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 449,997 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.90% | 457,349 |
| Dec 17, 2025 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 276,336 |