Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.900
+0.060 (1.24%)
Sep 8, 2025, 4:22 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | 1.24% | 295,863 |
| Sep 5, 2025 | 4.82 | 4.90 | 4.82 | 4.84 | 4.84 | 1.26% | 262,211 |
| Sep 4, 2025 | 4.82 | 4.86 | 4.78 | 4.78 | 4.78 | -0.83% | 72,736 |
| Sep 3, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 181,599 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 208,300 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.24% | 282,215 |
| Aug 29, 2025 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 175,511 |
| Aug 28, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.41% | 647,170 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -2.82% | 717,029 |
| Aug 26, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | 1.64% | 1,571,479 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.21% | 1,108,281 |
| Aug 22, 2025 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | -1.20% | 741,304 |
| Aug 21, 2025 | 4.90 | 5.15 | 4.84 | 5.00 | 5.00 | 2.88% | 1,581,057 |
| Aug 20, 2025 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | 3.85% | 941,872 |
| Aug 19, 2025 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | -1.27% | 905,896 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.74 | 4.74 | 4.64 | 0.42% | 451,023 |
| Aug 15, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | 4.62 | - | 246,176 |
| Aug 14, 2025 | 5.05 | 5.05 | 4.72 | 4.72 | 4.62 | -6.53% | 927,413 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.94 | - | 763,275 |
| Aug 8, 2025 | 4.88 | 5.15 | 4.86 | 5.05 | 4.94 | 3.06% | 1,482,925 |
| Aug 7, 2025 | 4.76 | 4.90 | 4.72 | 4.90 | 4.80 | 2.94% | 961,305 |
| Aug 6, 2025 | 4.68 | 4.80 | 4.66 | 4.76 | 4.66 | 2.59% | 1,008,790 |
| Aug 5, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.54 | - | 1,017,031 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.54 | - | 472,300 |
| Aug 1, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.54 | -2.52% | 413,213 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.68 | 4.76 | 4.66 | 1.71% | 488,256 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.58 | - | 205,139 |
| Jul 29, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.58 | 0.86% | 415,922 |
| Jul 25, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.54 | - | 231,800 |
| Jul 24, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.54 | - | 1,062,039 |
| Jul 23, 2025 | 4.58 | 4.66 | 4.58 | 4.64 | 4.54 | -0.43% | 433,369 |
| Jul 22, 2025 | 4.72 | 4.74 | 4.60 | 4.66 | 4.56 | -0.43% | 356,522 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.58 | - | 272,611 |
| Jul 18, 2025 | 4.64 | 4.72 | 4.64 | 4.68 | 4.58 | 0.86% | 452,130 |
| Jul 17, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.54 | -2.52% | 1,175,452 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.66 | -1.65% | 350,494 |
| Jul 15, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.74 | 0.41% | 190,782 |
| Jul 14, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.72 | - | 249,815 |
| Jul 11, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.72 | 0.42% | 128,236 |
| Jul 9, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.70 | -0.83% | 158,300 |
| Jul 8, 2025 | 4.92 | 4.98 | 4.84 | 4.84 | 4.74 | -2.42% | 434,511 |
| Jul 7, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.86 | -3.69% | 256,401 |
| Jul 4, 2025 | 4.98 | 5.15 | 4.94 | 5.15 | 5.04 | 3.00% | 2,103,002 |
| Jul 3, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 4.89 | 0.81% | 493,185 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.86 | 0.81% | 499,232 |
| Jul 1, 2025 | 4.80 | 4.96 | 4.80 | 4.92 | 4.82 | 2.50% | 590,314 |
| Jun 30, 2025 | 4.68 | 4.86 | 4.68 | 4.80 | 4.70 | 2.13% | 654,911 |
| Jun 27, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.60 | 2.62% | 331,684 |
| Jun 26, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.48 | - | 2,303,854 |
| Jun 25, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.48 | 0.88% | 528,851 |