Triple i Logistics PCL (BKK:III)
Thailand
· Delayed Price · Currency is THB 3.920
-0.040 (-1.01%)
Mar 9, 2026, 4:39 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.96 | -0.50% | 390,014 |
| Mar 5, 2026 | 3.82 | 3.98 | 3.76 | 3.98 | 3.98 | 4.74% | 635,895 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.72 | 3.80 | 3.80 | -4.04% | 1,185,836 |
| Mar 2, 2026 | 3.98 | 4.08 | 3.94 | 3.96 | 3.96 | -4.35% | 1,167,579 |
| Feb 27, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 4.14 | 1.47% | 498,321 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.08 | 4.08 | 4.08 | -1.45% | 870,933 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.08 | 4.14 | 4.14 | 0.49% | 845,024 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 4.12 | -1.90% | 640,662 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.14 | 4.20 | 4.20 | 0.96% | 1,040,976 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.16 | -3.70% | 665,345 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.32 | -0.46% | 607,904 |
| Feb 18, 2026 | 4.28 | 4.36 | 4.24 | 4.34 | 4.34 | 1.40% | 701,413 |
| Feb 17, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.28 | 3.88% | 1,502,761 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 4.12 | -0.48% | 326,782 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 4.14 | 0.49% | 950,653 |
| Feb 12, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 4.12 | 0.49% | 1,725,613 |
| Feb 11, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 4.10 | 2.50% | 2,548,076 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 4.00 | 3.09% | 1,683,733 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.88 | - | 2,683,084 |
| Feb 6, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.88 | 0.52% | 368,908 |
| Feb 5, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.86 | 0.52% | 472,091 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.84 | - | 526,514 |
| Feb 3, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.84 | -1.03% | 711,707 |
| Feb 2, 2026 | 3.90 | 3.92 | 3.82 | 3.88 | 3.88 | - | 1,118,500 |
| Jan 30, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.88 | -1.02% | 647,118 |
| Jan 29, 2026 | 3.86 | 3.96 | 3.84 | 3.92 | 3.92 | 1.55% | 2,543,353 |
| Jan 28, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.86 | -0.52% | 494,222 |
| Jan 27, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.88 | 0.52% | 987,881 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.53% | 744,760 |
| Jan 23, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 454,452 |
| Jan 22, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.90 | 0.52% | 731,022 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.88 | -0.51% | 1,055,405 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | -0.51% | 1,125,104 |
| Jan 19, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 727,611 |
| Jan 16, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.92 | 0.51% | 417,846 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.90 | -0.51% | 344,809 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.92 | - | 392,585 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.92 | -0.51% | 245,188 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.86 | 3.94 | 3.94 | -0.51% | 525,181 |
| Jan 9, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -0.50% | 410,977 |
| Jan 8, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 573,556 |
| Jan 7, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | 0.51% | 421,987 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -2.46% | 718,437 |
| Jan 5, 2026 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | - | 246,625 |
| Dec 30, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.05% | 403,500 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.94 | -1.50% | 353,848 |
| Dec 26, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 4.00 | -1.48% | 181,806 |
| Dec 25, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 4.06 | - | 155,700 |
| Dec 24, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 4.06 | - | 226,884 |
| Dec 23, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | 1.50% | 226,577 |
| Dec 22, 2025 | 4.12 | 4.14 | 3.96 | 4.00 | 4.00 | -2.91% | 991,254 |
| Dec 19, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 4.12 | -0.48% | 449,997 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 4.14 | -1.90% | 457,349 |
| Dec 17, 2025 | 4.24 | 4.24 | 4.18 | 4.22 | 4.22 | 0.48% | 276,336 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.20 | - | 100,092 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | 4.20 | -0.47% | 72,144 |
| Dec 12, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | - | 76,672 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.22 | -1.40% | 185,704 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.18 | 4.28 | 4.28 | 0.47% | 183,384 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.10 | 4.26 | 4.26 | - | 315,050 |
| Dec 4, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.26 | - | 158,500 |
| Dec 3, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | - | 72,511 |
| Dec 2, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | 0.47% | 72,005 |
| Dec 1, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.24 | -0.47% | 48,700 |
| Nov 28, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.26 | -0.93% | 97,320 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.26 | 4.30 | 4.30 | - | 91,606 |
| Nov 26, 2025 | 4.28 | 4.30 | 4.22 | 4.30 | 4.30 | 0.47% | 193,294 |
| Nov 25, 2025 | 4.26 | 4.28 | 4.20 | 4.28 | 4.28 | -0.47% | 290,238 |
| Nov 24, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | - | 150,398 |
| Nov 21, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.92% | 228,506 |
| Nov 20, 2025 | 4.34 | 4.34 | 4.32 | 4.34 | 4.34 | - | 49,503 |
| Nov 19, 2025 | 4.34 | 4.34 | 4.30 | 4.34 | 4.34 | -0.46% | 31,405 |
| Nov 18, 2025 | 4.24 | 4.36 | 4.20 | 4.36 | 4.36 | 2.83% | 353,912 |
| Nov 17, 2025 | 4.22 | 4.26 | 4.20 | 4.24 | 4.24 | -0.93% | 261,203 |
| Nov 14, 2025 | 4.18 | 4.30 | 4.18 | 4.28 | 4.28 | 0.47% | 244,960 |
| Nov 13, 2025 | 4.30 | 4.36 | 4.26 | 4.26 | 4.26 | -0.93% | 135,226 |
| Nov 12, 2025 | 4.36 | 4.36 | 4.26 | 4.30 | 4.30 | -1.38% | 376,171 |
| Nov 11, 2025 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -1.80% | 254,741 |
| Nov 10, 2025 | 4.44 | 4.48 | 4.42 | 4.44 | 4.44 | 0.45% | 547,501 |
| Nov 7, 2025 | 4.46 | 4.48 | 4.40 | 4.42 | 4.42 | -0.90% | 356,264 |
| Nov 6, 2025 | 4.42 | 4.48 | 4.42 | 4.46 | 4.46 | 0.90% | 634,369 |
| Nov 5, 2025 | 4.54 | 4.56 | 4.42 | 4.42 | 4.42 | -2.21% | 268,680 |
| Nov 4, 2025 | 4.56 | 4.56 | 4.48 | 4.52 | 4.52 | -0.88% | 321,657 |
| Nov 3, 2025 | 4.64 | 4.66 | 4.56 | 4.56 | 4.56 | -1.72% | 171,582 |
| Oct 31, 2025 | 4.54 | 4.64 | 4.54 | 4.64 | 4.64 | 1.75% | 279,927 |
| Oct 30, 2025 | 4.56 | 4.58 | 4.54 | 4.56 | 4.56 | -0.44% | 83,437 |
| Oct 29, 2025 | 4.54 | 4.62 | 4.54 | 4.58 | 4.58 | 0.88% | 117,100 |
| Oct 28, 2025 | 4.52 | 4.66 | 4.52 | 4.54 | 4.54 | 0.44% | 131,783 |
| Oct 27, 2025 | 4.58 | 4.64 | 4.52 | 4.52 | 4.52 | -1.31% | 283,768 |
| Oct 24, 2025 | 4.60 | 4.62 | 4.58 | 4.58 | 4.58 | -1.29% | 336,405 |
| Oct 22, 2025 | 4.58 | 4.64 | 4.58 | 4.64 | 4.64 | 0.87% | 33,663 |
| Oct 21, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.29% | 226,300 |
| Oct 20, 2025 | 4.64 | 4.66 | 4.60 | 4.66 | 4.66 | 1.30% | 41,033 |
| Oct 17, 2025 | 4.58 | 4.64 | 4.58 | 4.60 | 4.60 | -0.86% | 126,279 |
| Oct 16, 2025 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | 194,243 |
| Oct 15, 2025 | 4.62 | 4.64 | 4.60 | 4.62 | 4.62 | - | 31,362 |
| Oct 14, 2025 | 4.64 | 4.66 | 4.56 | 4.62 | 4.62 | -0.43% | 117,938 |
| Oct 10, 2025 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | - | 284,378 |
| Oct 9, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | - | 72,878 |
| Oct 8, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | 97,045 |