Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.680
+0.040 (0.86%)
Aug 5, 2025, 2:59 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.66 | 4.66 | 4.64 | 4.64 | 4.64 | - | 259,500 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | - | 472,300 |
| Aug 1, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.64 | -2.52% | 413,213 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.68 | 4.76 | 4.76 | 1.71% | 493,856 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.68 | - | 205,139 |
| Jul 29, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 415,922 |
| Jul 25, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | - | 231,800 |
| Jul 24, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.64 | - | 1,062,039 |
| Jul 23, 2025 | 4.58 | 4.66 | 4.58 | 4.64 | 4.64 | -0.43% | 433,369 |
| Jul 22, 2025 | 4.72 | 4.74 | 4.60 | 4.66 | 4.66 | -0.43% | 356,522 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.68 | - | 272,611 |
| Jul 18, 2025 | 4.64 | 4.72 | 4.64 | 4.68 | 4.68 | 0.86% | 452,130 |
| Jul 17, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | -2.52% | 1,175,452 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.76 | -1.65% | 350,494 |
| Jul 15, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | 0.41% | 190,782 |
| Jul 14, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.82 | - | 249,815 |
| Jul 11, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.82 | 0.42% | 128,236 |
| Jul 9, 2025 | 4.82 | 4.84 | 4.80 | 4.80 | 4.80 | -0.83% | 158,300 |
| Jul 8, 2025 | 4.92 | 4.98 | 4.84 | 4.84 | 4.84 | -2.42% | 509,511 |
| Jul 7, 2025 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -3.69% | 256,401 |
| Jul 4, 2025 | 4.98 | 5.15 | 4.94 | 5.15 | 5.15 | 3.00% | 2,103,002 |
| Jul 3, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 0.81% | 493,185 |
| Jul 2, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | 0.81% | 499,232 |
| Jul 1, 2025 | 4.80 | 4.96 | 4.80 | 4.92 | 4.92 | 2.50% | 590,314 |
| Jun 30, 2025 | 4.68 | 4.86 | 4.68 | 4.80 | 4.80 | 2.13% | 654,911 |
| Jun 27, 2025 | 4.56 | 4.70 | 4.56 | 4.70 | 4.70 | 2.62% | 331,684 |
| Jun 26, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.58 | - | 2,303,854 |
| Jun 25, 2025 | 4.52 | 4.60 | 4.50 | 4.58 | 4.58 | 0.88% | 528,851 |
| Jun 24, 2025 | 4.52 | 4.54 | 4.50 | 4.54 | 4.54 | -0.44% | 478,115 |
| Jun 23, 2025 | 4.56 | 4.56 | 4.48 | 4.56 | 4.56 | -1.30% | 223,760 |
| Jun 20, 2025 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 2.67% | 333,612 |
| Jun 19, 2025 | 4.56 | 4.58 | 4.50 | 4.50 | 4.50 | -2.17% | 347,501 |
| Jun 18, 2025 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 181,382 |
| Jun 17, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | 0.43% | 237,710 |
| Jun 16, 2025 | 4.60 | 4.62 | 4.52 | 4.60 | 4.60 | -1.71% | 390,310 |
| Jun 13, 2025 | 4.64 | 4.68 | 4.60 | 4.68 | 4.68 | -0.43% | 301,900 |
| Jun 12, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | -0.42% | 470,611 |
| Jun 11, 2025 | 4.68 | 4.72 | 4.64 | 4.72 | 4.72 | 0.43% | 106,726 |
| Jun 10, 2025 | 4.68 | 4.70 | 4.64 | 4.70 | 4.70 | - | 269,208 |
| Jun 9, 2025 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | - | 225,515 |
| Jun 6, 2025 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 0.43% | 174,310 |
| Jun 5, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | -0.43% | 39,901 |
| Jun 4, 2025 | 4.74 | 4.74 | 4.68 | 4.70 | 4.70 | -0.42% | 185,802 |
| May 30, 2025 | 4.70 | 4.78 | 4.68 | 4.72 | 4.72 | - | 474,403 |
| May 29, 2025 | 4.56 | 4.72 | 4.56 | 4.72 | 4.72 | 3.51% | 446,810 |
| May 28, 2025 | 4.60 | 4.64 | 4.56 | 4.56 | 4.56 | -0.87% | 735,792 |
| May 27, 2025 | 4.66 | 4.66 | 4.56 | 4.60 | 4.60 | -2.13% | 520,824 |
| May 26, 2025 | 4.70 | 4.76 | 4.60 | 4.70 | 4.70 | -1.67% | 447,523 |
| May 23, 2025 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | 0.42% | 220,235 |
| May 22, 2025 | 4.76 | 4.80 | 4.72 | 4.76 | 4.76 | -0.83% | 492,911 |