Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 5.10
-0.15 (-2.86%)
Sep 18, 2026, 4:37 PM ICT
Triple i Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | - | -2.86% | 820,276 |
| Sep 17, 2026 | 4.84 | 5.30 | 4.84 | 5.25 | 5.25 | 8.02% | 3,408,611 |
| Sep 16, 2026 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | -2.80% | 2,975,921 |
| Sep 15, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | - | 667,830 |
| Sep 14, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 1,048,106 |
| Sep 11, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 1,270,716 |
| Sep 10, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 649,921 |
| Sep 9, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | - | 4,818,012 |
| Sep 8, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | 2.97% | 882,061 |
| Sep 7, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 861,396 |
| Sep 4, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | 0.99% | 985,003 |
| Sep 3, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | 1.41% | 916,511 |
| Sep 2, 2026 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | -0.40% | 1,959,998 |
| Sep 1, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | -1.96% | 1,268,194 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 1,331,562 |
| Aug 28, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | -1.87% | 1,242,244 |
| Aug 27, 2026 | 5.00 | 5.45 | 5.00 | 5.35 | 5.35 | 7.43% | 4,761,485 |
| Aug 26, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 4.18% | 1,278,577 |
| Aug 25, 2026 | 4.72 | 4.80 | 4.72 | 4.78 | 4.78 | 1.70% | 1,100,253 |
| Aug 24, 2026 | 4.70 | 4.76 | 4.68 | 4.70 | 4.70 | - | 1,640,300 |
| Aug 21, 2026 | 4.70 | 4.72 | 4.66 | 4.70 | 4.70 | - | 1,325,145 |
| Aug 20, 2026 | 4.68 | 4.74 | 4.62 | 4.70 | 4.70 | 1.73% | 1,946,890 |
| Aug 19, 2026 | 4.64 | 4.64 | 4.52 | 4.62 | 4.62 | -0.43% | 1,863,516 |
| Aug 18, 2026 | 4.70 | 4.70 | 4.62 | 4.64 | 4.64 | -0.85% | 912,934 |
| Aug 17, 2026 | 4.66 | 4.78 | 4.66 | 4.68 | 4.68 | - | 1,471,253 |
| Aug 14, 2026 | 4.76 | 4.82 | 4.62 | 4.68 | 4.68 | -1.68% | 1,841,908 |
| Aug 13, 2026 | 4.82 | 4.90 | 4.72 | 4.76 | 4.76 | 1.28% | 4,130,290 |
| Aug 11, 2026 | 4.64 | 4.74 | 4.64 | 4.70 | 4.70 | 2.62% | 2,282,314 |
| Aug 10, 2026 | 4.50 | 4.64 | 4.50 | 4.58 | 4.58 | 1.78% | 1,669,531 |
| Aug 7, 2026 | 4.50 | 4.50 | 4.46 | 4.50 | 4.50 | - | 849,736 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.46 | 4.50 | 4.50 | -0.44% | 477,210 |
| Aug 5, 2026 | 4.60 | 4.62 | 4.48 | 4.52 | 4.52 | -2.16% | 971,257 |
| Aug 4, 2026 | 4.66 | 4.70 | 4.56 | 4.62 | 4.62 | -1.28% | 500,621 |
| Aug 3, 2026 | 4.58 | 4.76 | 4.56 | 4.68 | 4.68 | 2.18% | 2,375,851 |
| Jul 31, 2026 | 4.60 | 4.64 | 4.56 | 4.58 | 4.58 | - | 1,646,344 |
| Jul 30, 2026 | 4.46 | 4.60 | 4.46 | 4.58 | 4.58 | 2.69% | 2,919,536 |
| 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 |