Triple i Logistics PCL (BKK:III)
Thailand
· Delayed Price · Currency is THB 4.260
0.00 (0.00%)
Dec 4, 2025, 4:37 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 4.60 | 4.72 | 4.60 | 4.72 | 4.72 | 2.61% | 247,879 |
| Oct 6, 2025 | 4.66 | 4.66 | 4.58 | 4.60 | 4.60 | -1.71% | 245,787 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.66 | 4.68 | 4.68 | - | 60,900 |
| Oct 2, 2025 | 4.62 | 4.76 | 4.62 | 4.68 | 4.68 | 1.30% | 203,903 |
| Oct 1, 2025 | 4.66 | 4.68 | 4.60 | 4.62 | 4.62 | -1.70% | 376,362 |
| Sep 30, 2025 | 4.72 | 4.72 | 4.66 | 4.70 | 4.70 | -0.42% | 347,210 |
| Sep 29, 2025 | 4.74 | 4.76 | 4.68 | 4.72 | 4.72 | -0.84% | 591,062 |
| Sep 26, 2025 | 4.76 | 4.78 | 4.74 | 4.76 | 4.76 | -0.42% | 106,204 |
| Sep 25, 2025 | 4.74 | 4.82 | 4.74 | 4.78 | 4.78 | -0.42% | 244,116 |
| Sep 24, 2025 | 4.74 | 4.82 | 4.74 | 4.80 | 4.80 | 1.27% | 75,970 |
| Sep 23, 2025 | 4.88 | 4.90 | 4.74 | 4.74 | 4.74 | -2.87% | 214,913 |
| Sep 22, 2025 | 4.96 | 5.00 | 4.88 | 4.88 | 4.88 | -1.21% | 231,519 |
| Sep 19, 2025 | 4.94 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 128,493 |
| Sep 18, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.20% | 373,613 |
| Sep 17, 2025 | 5.00 | 5.05 | 4.96 | 4.98 | 4.98 | -0.40% | 311,105 |
| Sep 16, 2025 | 4.96 | 5.00 | 4.94 | 5.00 | 5.00 | 1.21% | 213,102 |
| Sep 15, 2025 | 4.96 | 4.96 | 4.92 | 4.94 | 4.94 | 0.41% | 178,105 |
| Sep 12, 2025 | 4.98 | 4.98 | 4.92 | 4.92 | 4.92 | -0.81% | 138,210 |
| Sep 11, 2025 | 4.98 | 4.98 | 4.90 | 4.96 | 4.96 | -0.40% | 143,562 |
| Sep 10, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 1.63% | 395,621 |
| Sep 9, 2025 | 4.90 | 4.92 | 4.86 | 4.90 | 4.90 | - | 152,602 |
| Sep 8, 2025 | 4.86 | 4.96 | 4.86 | 4.90 | 4.90 | 1.24% | 295,863 |
| Sep 5, 2025 | 4.82 | 4.90 | 4.82 | 4.84 | 4.84 | 1.26% | 262,211 |
| Sep 4, 2025 | 4.82 | 4.86 | 4.78 | 4.78 | 4.78 | -0.83% | 72,736 |
| Sep 3, 2025 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | 1.26% | 181,599 |
| Sep 2, 2025 | 4.80 | 4.80 | 4.76 | 4.76 | 4.76 | - | 208,300 |
| Sep 1, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.76 | -1.24% | 282,215 |
| Aug 29, 2025 | 4.86 | 4.86 | 4.76 | 4.82 | 4.82 | -0.41% | 175,511 |
| Aug 28, 2025 | 4.80 | 4.84 | 4.78 | 4.84 | 4.84 | 0.41% | 647,170 |
| Aug 27, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -2.82% | 717,029 |
| Aug 26, 2025 | 5.05 | 5.05 | 4.94 | 4.96 | 4.96 | 1.64% | 1,571,479 |
| Aug 25, 2025 | 5.00 | 5.00 | 4.88 | 4.88 | 4.88 | -1.21% | 1,108,281 |
| Aug 22, 2025 | 5.05 | 5.05 | 4.92 | 4.94 | 4.94 | -1.20% | 741,304 |
| Aug 21, 2025 | 4.90 | 5.15 | 4.84 | 5.00 | 5.00 | 2.88% | 1,581,057 |
| Aug 20, 2025 | 4.70 | 4.90 | 4.70 | 4.86 | 4.86 | 3.85% | 941,872 |
| Aug 19, 2025 | 4.64 | 4.72 | 4.62 | 4.68 | 4.68 | -1.27% | 905,896 |
| Aug 18, 2025 | 4.76 | 4.82 | 4.74 | 4.74 | 4.64 | 0.42% | 451,023 |
| Aug 15, 2025 | 4.74 | 4.78 | 4.70 | 4.72 | 4.62 | - | 246,176 |
| Aug 14, 2025 | 5.05 | 5.05 | 4.72 | 4.72 | 4.62 | -6.53% | 927,413 |
| Aug 13, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 4.94 | - | 763,275 |
| Aug 8, 2025 | 4.88 | 5.15 | 4.86 | 5.05 | 4.94 | 3.06% | 1,482,925 |
| Aug 7, 2025 | 4.76 | 4.90 | 4.72 | 4.90 | 4.80 | 2.94% | 961,305 |
| Aug 6, 2025 | 4.68 | 4.80 | 4.66 | 4.76 | 4.66 | 2.59% | 1,008,790 |
| Aug 5, 2025 | 4.66 | 4.68 | 4.62 | 4.64 | 4.54 | - | 1,017,031 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.64 | 4.64 | 4.54 | - | 472,300 |
| Aug 1, 2025 | 4.78 | 4.80 | 4.64 | 4.64 | 4.54 | -2.52% | 413,213 |
| Jul 31, 2025 | 4.68 | 4.84 | 4.68 | 4.76 | 4.66 | 1.71% | 488,256 |
| Jul 30, 2025 | 4.68 | 4.70 | 4.68 | 4.68 | 4.58 | - | 205,139 |
| Jul 29, 2025 | 4.66 | 4.70 | 4.64 | 4.68 | 4.58 | 0.86% | 415,922 |
| Jul 25, 2025 | 4.62 | 4.66 | 4.62 | 4.64 | 4.54 | - | 231,800 |
| Jul 24, 2025 | 4.62 | 4.66 | 4.60 | 4.64 | 4.54 | - | 1,062,039 |
| Jul 23, 2025 | 4.58 | 4.66 | 4.58 | 4.64 | 4.54 | -0.43% | 433,369 |
| Jul 22, 2025 | 4.72 | 4.74 | 4.60 | 4.66 | 4.56 | -0.43% | 356,522 |
| Jul 21, 2025 | 4.70 | 4.72 | 4.68 | 4.68 | 4.58 | - | 272,611 |
| Jul 18, 2025 | 4.64 | 4.72 | 4.64 | 4.68 | 4.58 | 0.86% | 452,130 |
| Jul 17, 2025 | 4.76 | 4.76 | 4.64 | 4.64 | 4.54 | -2.52% | 1,175,452 |
| Jul 16, 2025 | 4.86 | 4.86 | 4.76 | 4.76 | 4.66 | -1.65% | 350,494 |
| Jul 15, 2025 | 4.80 | 4.88 | 4.80 | 4.84 | 4.74 | 0.41% | 190,782 |
| Jul 14, 2025 | 4.80 | 4.84 | 4.80 | 4.82 | 4.72 | - | 249,815 |
| Jul 11, 2025 | 4.76 | 4.84 | 4.74 | 4.82 | 4.72 | 0.42% | 128,236 |