Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.300
+0.020 (0.47%)
Jul 3, 2026, 4:38 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.30 | 4.32 | 4.26 | 4.28 | - | - | 175,287 |
| 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 |
| May 14, 2026 | 3.88 | 3.98 | 3.84 | 3.88 | 3.88 | 0.52% | 444,202 |
| May 13, 2026 | 3.86 | 3.88 | 3.80 | 3.86 | 3.86 | - | 247,903 |
| May 12, 2026 | 3.84 | 3.86 | 3.80 | 3.86 | 3.86 | - | 290,312 |
| May 11, 2026 | 3.92 | 3.92 | 3.80 | 3.86 | 3.86 | -1.03% | 237,200 |
| May 8, 2026 | 3.90 | 3.90 | 3.88 | 3.90 | 3.90 | -0.51% | 91,780 |
| May 7, 2026 | 3.88 | 3.92 | 3.88 | 3.92 | 3.92 | 1.03% | 316,067 |
| May 6, 2026 | 3.90 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 321,720 |
| May 5, 2026 | 3.90 | 3.94 | 3.88 | 3.90 | 3.90 | -1.52% | 304,481 |
| 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 | 0.26% | 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 |