Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 3.860
0.00 (0.00%)
Feb 6, 2026, 11:52 AM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 3.84 | 3.86 | 3.84 | 3.86 | - | - | 16,900 |
| 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 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | - | 100,092 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.47% | 72,144 |
| Dec 12, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - | 76,672 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.40% | 185,704 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 183,384 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.10 | 4.26 | 4.26 | - | 315,050 |
| Dec 4, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 158,500 |
| Dec 3, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - | 72,511 |
| Dec 2, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 72,005 |
| Dec 1, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 48,700 |
| Nov 28, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.93% | 97,320 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 91,606 |
| Nov 26, 2025 | 4.28 | 4.30 | 4.22 | 4.30 | 4.30 | 0.47% | 193,294 |
| Nov 25, 2025 | 4.26 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | 290,238 |
| Nov 24, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 150,398 |