Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.460
+0.020 (0.45%)
Jul 27, 2026, 4:35 PM ICT
Triple i Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.44 | 4.46 | 4.38 | 4.46 | 4.46 | 0.45% | 795,629 |
| Jul 24, 2026 | 4.40 | 4.46 | 4.40 | 4.44 | 4.44 | 0.91% | 487,912 |
| Jul 23, 2026 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | -0.90% | 893,700 |
| Jul 22, 2026 | 4.52 | 4.54 | 4.44 | 4.44 | 4.44 | -1.33% | 974,508 |
| Jul 21, 2026 | 4.48 | 4.56 | 4.48 | 4.50 | 4.50 | 0.45% | 1,610,591 |
| Jul 20, 2026 | 4.46 | 4.52 | 4.42 | 4.48 | 4.48 | 0.90% | 1,482,118 |
| Jul 17, 2026 | 4.40 | 4.44 | 4.38 | 4.44 | 4.44 | 0.91% | 634,908 |
| Jul 16, 2026 | 4.34 | 4.46 | 4.32 | 4.40 | 4.40 | 0.92% | 675,702 |
| Jul 15, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -1.80% | 869,360 |
| Jul 14, 2026 | 4.34 | 4.56 | 4.28 | 4.44 | 4.44 | 1.83% | 3,351,421 |
| Jul 13, 2026 | 4.30 | 4.36 | 4.26 | 4.36 | 4.36 | 0.93% | 258,083 |
| Jul 10, 2026 | 4.30 | 4.32 | 4.28 | 4.32 | 4.32 | 0.93% | 99,725 |
| Jul 9, 2026 | 4.30 | 4.30 | 4.20 | 4.28 | 4.28 | 0.94% | 324,704 |
| Jul 8, 2026 | 4.34 | 4.34 | 4.22 | 4.24 | 4.24 | -2.75% | 246,917 |
| Jul 7, 2026 | 4.36 | 4.36 | 4.28 | 4.36 | 4.36 | - | 152,302 |
| Jul 6, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.36 | 1.40% | 223,127 |
| Jul 3, 2026 | 4.30 | 4.32 | 4.26 | 4.30 | 4.30 | 0.47% | 175,687 |
| Jul 2, 2026 | 4.22 | 4.30 | 4.22 | 4.28 | 4.28 | 0.94% | 258,310 |
| Jul 1, 2026 | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | 0.95% | 273,832 |
| Jun 30, 2026 | 4.12 | 4.20 | 4.12 | 4.20 | 4.20 | 1.94% | 113,116 |
| Jun 29, 2026 | 4.24 | 4.24 | 4.12 | 4.12 | 4.12 | -2.83% | 507,136 |
| Jun 26, 2026 | 4.24 | 4.28 | 4.18 | 4.24 | 4.24 | - | 195,500 |
| Jun 25, 2026 | 4.28 | 4.30 | 4.24 | 4.24 | 4.24 | - | 193,600 |
| Jun 24, 2026 | 4.24 | 4.24 | 4.20 | 4.24 | 4.24 | - | 42,827 |
| Jun 23, 2026 | 4.36 | 4.36 | 4.24 | 4.24 | 4.24 | -2.75% | 67,882 |
| Jun 22, 2026 | 4.16 | 4.36 | 4.16 | 4.36 | 4.36 | 3.32% | 257,208 |
| Jun 19, 2026 | 4.26 | 4.26 | 4.18 | 4.22 | 4.22 | -1.86% | 223,814 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.24 | 4.30 | 4.30 | - | 215,104 |
| Jun 17, 2026 | 4.32 | 4.34 | 4.30 | 4.30 | 4.30 | -0.46% | 312,617 |
| Jun 16, 2026 | 4.28 | 4.32 | 4.28 | 4.32 | 4.32 | 0.47% | 197,100 |
| Jun 15, 2026 | 4.24 | 4.34 | 4.24 | 4.30 | 4.30 | 0.94% | 429,806 |
| Jun 12, 2026 | 4.22 | 4.32 | 4.22 | 4.26 | 4.26 | 0.95% | 1,157,852 |
| Jun 11, 2026 | 4.04 | 4.22 | 4.02 | 4.22 | 4.22 | 4.98% | 583,757 |
| Jun 10, 2026 | 4.14 | 4.14 | 4.00 | 4.02 | 4.02 | -1.95% | 257,800 |
| Jun 9, 2026 | 4.22 | 4.22 | 4.10 | 4.10 | 4.10 | -0.97% | 363,501 |
| Jun 8, 2026 | 4.18 | 4.42 | 4.12 | 4.14 | 4.14 | -2.36% | 2,225,807 |
| Jun 5, 2026 | 4.24 | 4.28 | 4.20 | 4.24 | 4.24 | - | 538,369 |
| Jun 4, 2026 | 4.16 | 4.28 | 4.12 | 4.24 | 4.24 | 1.92% | 675,972 |
| Jun 2, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | -0.48% | 337,434 |
| May 29, 2026 | 4.08 | 4.18 | 4.06 | 4.18 | 4.18 | 2.45% | 378,439 |
| May 28, 2026 | 4.14 | 4.14 | 4.02 | 4.08 | 4.08 | -0.97% | 379,402 |
| May 27, 2026 | 4.12 | 4.18 | 4.10 | 4.12 | 4.12 | - | 548,178 |
| May 26, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 4.57% | 1,417,333 |
| May 25, 2026 | 3.92 | 3.94 | 3.90 | 3.94 | 3.94 | 0.51% | 233,908 |
| May 22, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 143,500 |
| May 21, 2026 | 3.88 | 3.90 | 3.88 | 3.88 | 3.88 | - | 92,601 |
| May 20, 2026 | 3.90 | 3.92 | 3.86 | 3.88 | 3.88 | - | 129,810 |
| May 19, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | - | 40,804 |
| May 18, 2026 | 3.90 | 3.90 | 3.84 | 3.88 | 3.88 | - | 210,000 |
| May 15, 2026 | 3.88 | 3.90 | 3.86 | 3.88 | 3.88 | - | 193,600 |