Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 3.960
+0.060 (1.54%)
Apr 30, 2026, 4:36 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.96 | 1.54% | 215,904 |
| Apr 29, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 0.52% | 164,805 |
| Apr 28, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | -3.48% | 283,705 |
| Apr 27, 2026 | 3.96 | 4.04 | 3.96 | 4.02 | 3.87 | 0.50% | 562,874 |
| Apr 24, 2026 | 3.98 | 4.02 | 3.96 | 4.00 | 3.85 | 1.01% | 659,390 |
| Apr 23, 2026 | 3.98 | 4.00 | 3.90 | 3.96 | 3.81 | -0.50% | 150,820 |
| Apr 22, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.83 | 0.51% | 77,422 |
| Apr 21, 2026 | 3.96 | 4.00 | 3.92 | 3.96 | 3.81 | 0.51% | 116,029 |
| Apr 20, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.79 | 0.51% | 385,321 |
| Apr 17, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.77 | - | 172,100 |
| Apr 16, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.77 | 1.55% | 170,430 |
| Apr 10, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.72 | 1.05% | 114,201 |
| Apr 9, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.68 | -0.52% | 211,004 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.70 | - | 413,956 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.76 | 3.84 | 3.70 | -0.52% | 329,112 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.80 | 3.86 | 3.72 | -1.53% | 210,300 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.77 | -0.51% | 82,900 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.79 | 1.03% | 225,617 |
| Mar 31, 2026 | 3.84 | 3.90 | 3.82 | 3.90 | 3.75 | 2.09% | 240,620 |
| Mar 30, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.68 | -1.04% | 374,601 |
| Mar 27, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.72 | 0.52% | 180,401 |
| Mar 26, 2026 | 3.82 | 3.86 | 3.78 | 3.84 | 3.70 | - | 286,420 |
| Mar 25, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.70 | 1.59% | 752,043 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.64 | - | 218,620 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.76 | 3.78 | 3.64 | -3.08% | 616,633 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.75 | -1.52% | 307,912 |
| Mar 19, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.81 | -1.00% | 310,148 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 3.85 | - | 398,664 |
| Mar 17, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 3.85 | 0.50% | 86,050 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.83 | - | 276,421 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.83 | 0.51% | 142,201 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.81 | - | 141,588 |
| Mar 11, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.81 | 1.02% | 533,222 |
| Mar 10, 2026 | 3.92 | 3.96 | 3.92 | 3.92 | 3.77 | - | 165,027 |
| Mar 9, 2026 | 3.90 | 3.92 | 3.80 | 3.92 | 3.77 | -1.01% | 492,451 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.81 | -0.50% | 390,014 |
| Mar 5, 2026 | 3.82 | 3.98 | 3.76 | 3.98 | 3.83 | 4.74% | 635,895 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.72 | 3.80 | 3.66 | -4.04% | 1,185,836 |
| Mar 2, 2026 | 3.98 | 4.08 | 3.94 | 3.96 | 3.81 | -4.35% | 1,167,579 |
| Feb 27, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 3.99 | 1.47% | 498,321 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.08 | 4.08 | 3.93 | -1.45% | 870,933 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.08 | 4.14 | 3.99 | 0.49% | 845,024 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 3.97 | -1.90% | 640,662 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.14 | 4.20 | 4.04 | 0.96% | 1,040,976 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.00 | -3.70% | 665,345 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.16 | -0.46% | 607,904 |
| Feb 18, 2026 | 4.28 | 4.36 | 4.24 | 4.34 | 4.18 | 1.40% | 701,413 |
| Feb 17, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.12 | 3.88% | 1,502,761 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 3.97 | -0.48% | 326,782 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 3.99 | 0.49% | 950,653 |