Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.320
-0.040 (-0.92%)
Nov 19, 2025, 3:27 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 4.24 | 4.36 | 4.20 | 4.36 | 4.36 | 2.83% | 353,912 |
| Nov 17, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -0.93% | 261,203 |
| Nov 14, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | 0.47% | 244,960 |
| Nov 13, 2025 | 4.30 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 135,226 |
| Nov 12, 2025 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.38% | 376,171 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | 254,741 |
| Nov 10, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 547,501 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 356,264 |
| Nov 6, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 634,369 |
| Nov 5, 2025 | 4.54 | 4.56 | 4.42 | 4.42 | 4.42 | -2.21% | 268,680 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 321,657 |
| Nov 3, 2025 | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -1.72% | 171,582 |
| Oct 31, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.75% | 279,927 |
| Oct 30, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 83,437 |
| Oct 29, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | 0.88% | 117,100 |
| Oct 28, 2025 | 4.52 | 4.66 | 4.52 | 4.54 | 4.54 | 0.44% | 131,783 |
| Oct 27, 2025 | 4.58 | 4.64 | 4.52 | 4.52 | 4.52 | -1.31% | 283,768 |
| Oct 24, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | 336,405 |
| Oct 22, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 33,663 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.29% | 226,300 |
| Oct 20, 2025 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 41,033 |
| Oct 17, 2025 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 126,279 |
| Oct 16, 2025 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | 194,243 |
| Oct 15, 2025 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | - | 31,362 |
| Oct 14, 2025 | 4.64 | 4.66 | 4.56 | 4.62 | 4.62 | -0.43% | 117,938 |
| Oct 10, 2025 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | - | 284,378 |
| Oct 9, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | - | 72,878 |
| Oct 8, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | 97,045 |
| Oct 7, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 247,879 |
| Oct 6, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.71% | 245,787 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 60,900 |
| Oct 2, 2025 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | 203,903 |
| Oct 1, 2025 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -1.70% | 376,362 |
| Sep 30, 2025 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | -0.42% | 347,210 |
| Sep 29, 2025 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | -0.84% | 591,062 |
| Sep 26, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 106,204 |
| Sep 25, 2025 | 4.74 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 244,116 |
| Sep 24, 2025 | 4.74 | 4.82 | 4.74 | 4.80 | 4.80 | 1.27% | 75,970 |
| Sep 23, 2025 | 4.88 | 4.90 | 4.74 | 4.74 | 4.74 | -2.87% | 214,913 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | -1.21% | 231,519 |
| Sep 19, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 128,493 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 373,613 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 311,105 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 213,102 |
| Sep 15, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 178,105 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 138,210 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 143,562 |
| Sep 10, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 395,621 |
| Sep 9, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 152,602 |
| Sep 8, 2025 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | 1.24% | 295,863 |