Triple i Logistics PCL (BKK:III)
Thailand · Delayed Price · Currency is THB 4.820
+0.080 (1.69%)
Oct 9, 2026, 4:38 PM ICT
Triple i Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 4.76 | 4.90 | 4.74 | 4.82 | 4.82 | 1.69% | 929,261 |
| Oct 8, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 365,116 |
| Oct 7, 2026 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | 1.27% | 731,513 |
| Oct 6, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 663,272 |
| Oct 5, 2026 | 4.84 | 4.86 | 4.76 | 4.80 | 4.80 | -0.41% | 1,044,551 |
| Oct 2, 2026 | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | 1.26% | 1,096,901 |
| Oct 1, 2026 | 4.78 | 4.84 | 4.72 | 4.76 | 4.76 | -0.83% | 1,036,076 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -1.64% | 1,322,122 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -2.40% | 1,539,820 |
| Sep 28, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | 0.40% | 1,954,100 |
| Sep 25, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,546,077 |
| Sep 24, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 196,805 |
| Sep 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 297,900 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | - | 698,600 |
| Sep 21, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | - | 1,268,039 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -2.86% | 790,776 |
| 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 |