Triple i Logistics PCL (BKK:III)
Thailand
· Delayed Price · Currency is THB 3.900
+0.020 (0.52%)
Apr 29, 2026, 4:39 PM ICT
Triple i Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.88 | 3.88 | 3.84 | 3.88 | 3.88 | -3.48% | 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 |
| Apr 20, 2026 | 3.92 | 3.96 | 3.88 | 3.94 | 3.79 | 0.51% | 385,321 |
| Apr 17, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.77 | - | 172,100 |
| Apr 16, 2026 | 3.86 | 3.92 | 3.86 | 3.92 | 3.77 | 1.55% | 170,430 |
| Apr 10, 2026 | 3.82 | 3.86 | 3.80 | 3.86 | 3.72 | 1.05% | 114,201 |
| Apr 9, 2026 | 3.80 | 3.84 | 3.80 | 3.82 | 3.68 | -0.52% | 211,004 |
| Apr 8, 2026 | 3.86 | 3.86 | 3.78 | 3.84 | 3.70 | - | 413,956 |
| Apr 7, 2026 | 3.86 | 3.86 | 3.76 | 3.84 | 3.70 | -0.52% | 329,112 |
| Apr 3, 2026 | 3.92 | 3.94 | 3.80 | 3.86 | 3.72 | -1.53% | 210,300 |
| Apr 2, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.77 | -0.51% | 82,900 |
| Apr 1, 2026 | 3.90 | 3.94 | 3.88 | 3.94 | 3.79 | 1.03% | 225,617 |
| Mar 31, 2026 | 3.84 | 3.90 | 3.82 | 3.90 | 3.75 | 2.09% | 240,620 |
| Mar 30, 2026 | 3.80 | 3.82 | 3.78 | 3.82 | 3.68 | -1.04% | 374,601 |
| Mar 27, 2026 | 3.84 | 3.90 | 3.82 | 3.86 | 3.72 | 0.52% | 180,401 |
| Mar 26, 2026 | 3.82 | 3.86 | 3.78 | 3.84 | 3.70 | - | 286,420 |
| Mar 25, 2026 | 3.78 | 3.84 | 3.76 | 3.84 | 3.70 | 1.59% | 752,043 |
| Mar 24, 2026 | 3.80 | 3.80 | 3.76 | 3.78 | 3.64 | - | 218,620 |
| Mar 23, 2026 | 3.92 | 3.92 | 3.76 | 3.78 | 3.64 | -3.08% | 616,633 |
| Mar 20, 2026 | 3.96 | 3.98 | 3.90 | 3.90 | 3.75 | -1.52% | 307,912 |
| Mar 19, 2026 | 3.98 | 4.00 | 3.92 | 3.96 | 3.81 | -1.00% | 310,148 |
| Mar 18, 2026 | 3.98 | 4.00 | 3.94 | 4.00 | 3.85 | - | 398,664 |
| Mar 17, 2026 | 3.92 | 4.02 | 3.92 | 4.00 | 3.85 | 0.50% | 86,050 |
| Mar 16, 2026 | 3.98 | 3.98 | 3.94 | 3.98 | 3.83 | - | 276,421 |
| Mar 13, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.83 | 0.51% | 142,201 |
| Mar 12, 2026 | 3.98 | 3.98 | 3.94 | 3.96 | 3.81 | - | 141,588 |
| Mar 11, 2026 | 3.94 | 4.00 | 3.94 | 3.96 | 3.81 | 1.02% | 533,222 |
| Mar 10, 2026 | 3.92 | 3.96 | 3.92 | 3.92 | 3.77 | - | 165,027 |
| Mar 9, 2026 | 3.90 | 3.92 | 3.80 | 3.92 | 3.77 | -1.01% | 492,451 |
| Mar 6, 2026 | 3.90 | 3.98 | 3.90 | 3.96 | 3.81 | -0.50% | 390,014 |
| Mar 5, 2026 | 3.82 | 3.98 | 3.76 | 3.98 | 3.83 | 4.74% | 635,895 |
| Mar 4, 2026 | 3.92 | 3.92 | 3.72 | 3.80 | 3.66 | -4.04% | 1,185,836 |
| Mar 2, 2026 | 3.98 | 4.08 | 3.94 | 3.96 | 3.81 | -4.35% | 1,167,579 |
| Feb 27, 2026 | 4.08 | 4.20 | 4.08 | 4.14 | 3.99 | 1.47% | 498,321 |
| Feb 26, 2026 | 4.16 | 4.18 | 4.08 | 4.08 | 3.93 | -1.45% | 870,933 |
| Feb 25, 2026 | 4.14 | 4.16 | 4.08 | 4.14 | 3.99 | 0.49% | 845,024 |
| Feb 24, 2026 | 4.20 | 4.20 | 4.08 | 4.12 | 3.97 | -1.90% | 640,662 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.14 | 4.20 | 4.04 | 0.96% | 1,040,976 |
| Feb 20, 2026 | 4.28 | 4.28 | 4.16 | 4.16 | 4.00 | -3.70% | 665,345 |
| Feb 19, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.16 | -0.46% | 607,904 |
| Feb 18, 2026 | 4.28 | 4.36 | 4.24 | 4.34 | 4.18 | 1.40% | 701,413 |
| Feb 17, 2026 | 4.12 | 4.30 | 4.12 | 4.28 | 4.12 | 3.88% | 1,502,761 |
| Feb 16, 2026 | 4.14 | 4.14 | 4.10 | 4.12 | 3.97 | -0.48% | 326,782 |
| Feb 13, 2026 | 4.14 | 4.18 | 4.08 | 4.14 | 3.99 | 0.49% | 950,653 |
| Feb 12, 2026 | 4.08 | 4.16 | 4.04 | 4.12 | 3.97 | 0.49% | 1,725,613 |
| Feb 11, 2026 | 4.00 | 4.14 | 4.00 | 4.10 | 3.95 | 2.50% | 2,548,076 |
| Feb 10, 2026 | 3.88 | 4.00 | 3.88 | 4.00 | 3.85 | 3.09% | 1,683,733 |
| Feb 9, 2026 | 3.88 | 3.90 | 3.80 | 3.88 | 3.74 | - | 2,683,084 |
| Feb 6, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.74 | 0.52% | 368,908 |
| Feb 5, 2026 | 3.84 | 3.86 | 3.82 | 3.86 | 3.72 | 0.52% | 472,091 |
| Feb 4, 2026 | 3.84 | 3.84 | 3.82 | 3.84 | 3.70 | - | 526,514 |
| Feb 3, 2026 | 3.86 | 3.90 | 3.84 | 3.84 | 3.70 | -1.03% | 711,707 |
| Feb 2, 2026 | 3.90 | 3.92 | 3.82 | 3.88 | 3.74 | - | 1,118,500 |
| Jan 30, 2026 | 3.92 | 3.92 | 3.88 | 3.88 | 3.74 | -1.02% | 647,118 |
| Jan 29, 2026 | 3.86 | 3.96 | 3.84 | 3.92 | 3.77 | 1.55% | 2,543,353 |
| Jan 28, 2026 | 3.88 | 3.90 | 3.86 | 3.86 | 3.72 | -0.52% | 494,222 |
| Jan 27, 2026 | 3.86 | 3.88 | 3.86 | 3.88 | 3.74 | 0.52% | 987,881 |
| Jan 26, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.72 | -1.53% | 744,760 |
| Jan 23, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.77 | 0.51% | 454,452 |
| Jan 22, 2026 | 3.88 | 3.90 | 3.88 | 3.90 | 3.75 | 0.52% | 731,022 |
| Jan 21, 2026 | 3.90 | 3.90 | 3.86 | 3.88 | 3.74 | -0.51% | 1,055,405 |
| Jan 20, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.75 | -0.51% | 1,125,104 |
| Jan 19, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.77 | - | 727,611 |
| Jan 16, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.77 | 0.51% | 417,846 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.86 | 3.90 | 3.75 | -0.51% | 344,809 |
| Jan 14, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.77 | - | 392,585 |
| Jan 13, 2026 | 3.94 | 3.94 | 3.88 | 3.92 | 3.77 | -0.51% | 245,188 |
| Jan 12, 2026 | 3.96 | 3.96 | 3.86 | 3.94 | 3.79 | -0.51% | 525,181 |
| Jan 9, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.81 | -0.50% | 410,977 |
| Jan 8, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.83 | - | 573,556 |
| Jan 7, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.83 | 0.51% | 421,987 |
| Jan 6, 2026 | 4.06 | 4.06 | 3.94 | 3.96 | 3.81 | -2.46% | 718,437 |
| Jan 5, 2026 | 4.02 | 4.06 | 4.00 | 4.06 | 3.91 | - | 246,625 |
| Dec 30, 2025 | 3.94 | 4.06 | 3.94 | 4.06 | 3.91 | 3.05% | 403,500 |
| Dec 29, 2025 | 4.00 | 4.02 | 3.94 | 3.94 | 3.79 | -1.50% | 353,848 |
| Dec 26, 2025 | 4.06 | 4.06 | 4.00 | 4.00 | 3.85 | -1.48% | 181,806 |
| Dec 25, 2025 | 4.08 | 4.08 | 4.04 | 4.06 | 3.91 | - | 155,700 |
| Dec 24, 2025 | 4.04 | 4.06 | 4.02 | 4.06 | 3.91 | - | 226,884 |
| Dec 23, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 3.91 | 1.50% | 226,577 |
| Dec 22, 2025 | 4.12 | 4.14 | 3.96 | 4.00 | 3.85 | -2.91% | 991,254 |
| Dec 19, 2025 | 4.14 | 4.14 | 4.06 | 4.12 | 3.97 | -0.48% | 449,997 |
| Dec 18, 2025 | 4.20 | 4.20 | 4.10 | 4.14 | 3.99 | -1.90% | 457,349 |
| Dec 17, 2025 | 4.24 | 4.24 | 4.18 | 4.22 | 4.06 | 0.48% | 276,336 |
| Dec 16, 2025 | 4.24 | 4.24 | 4.18 | 4.20 | 4.04 | - | 100,092 |
| Dec 15, 2025 | 4.24 | 4.24 | 4.16 | 4.20 | 4.04 | -0.47% | 72,144 |
| Dec 12, 2025 | 4.18 | 4.22 | 4.18 | 4.22 | 4.06 | - | 76,672 |
| Dec 11, 2025 | 4.28 | 4.28 | 4.20 | 4.22 | 4.06 | -1.40% | 185,704 |
| Dec 9, 2025 | 4.28 | 4.28 | 4.18 | 4.28 | 4.12 | 0.47% | 183,384 |
| Dec 8, 2025 | 4.28 | 4.28 | 4.10 | 4.26 | 4.10 | - | 315,050 |
| Dec 4, 2025 | 4.26 | 4.28 | 4.24 | 4.26 | 4.10 | - | 158,500 |
| Dec 3, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.10 | - | 72,511 |
| Dec 2, 2025 | 4.24 | 4.26 | 4.22 | 4.26 | 4.10 | 0.47% | 72,005 |
| Dec 1, 2025 | 4.24 | 4.24 | 4.22 | 4.24 | 4.08 | -0.47% | 48,700 |
| Nov 28, 2025 | 4.28 | 4.28 | 4.24 | 4.26 | 4.10 | -0.93% | 97,320 |
| Nov 27, 2025 | 4.30 | 4.30 | 4.26 | 4.30 | 4.14 | - | 91,606 |
| Nov 26, 2025 | 4.28 | 4.30 | 4.22 | 4.30 | 4.14 | 0.47% | 193,294 |