Triple i Logistics Public Company Limited(TH:III)
฿4.66+0.04 (+0.87%)
TH:III
Triple i Logistics Public Company Limited historical prices
฿4.66
At close:+0.04 (+0.87%)
Triple i Logistics Public Company Limited (III) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.62 | 4.72 | 4.58 | 4.66 | 4.66 | +0.87% | 2,390,764 | 1.74 |
| Nov 10, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | +0.43% | 1,357,568 | 0.96 |
| Nov 09, 2026 | 4.66 | 4.70 | 4.54 | 4.54 | 4.54 | -1.30% | 1,497,334 | 1.07 |
| Nov 06, 2026 | 4.64 | 4.64 | 4.58 | 4.60 | 4.60 | -2.13% | 976,504 | 0.69 |
| Nov 05, 2026 | 4.56 | 4.72 | 4.56 | 4.70 | 4.70 | +4.44% | 4,529,608 | 3.31 |
| Nov 04, 2026 | 4.36 | 4.50 | 4.28 | 4.50 | 4.50 | +3.69% | 2,232,829 | 1.66 |
| Nov 03, 2026 | 4.36 | 4.42 | 4.32 | 4.34 | 4.34 | 0.00% | 1,005,301 | 0.75 |
| Nov 02, 2026 | 4.34 | 4.40 | 4.32 | 4.34 | 4.34 | -0.46% | 1,257,716 | 0.94 |
| Oct 30, 2026 | 4.40 | 4.44 | 4.34 | 4.36 | 4.36 | -1.36% | 1,068,080 | 0.81 |
| Oct 29, 2026 | 4.48 | 4.50 | 4.40 | 4.42 | 4.42 | -0.90% | 1,541,000 | 1.15 |
| Oct 28, 2026 | 4.52 | 4.54 | 4.42 | 4.46 | 4.46 | -1.33% | 1,566,710 | 1.17 |
| Oct 27, 2026 | 4.62 | 4.62 | 4.48 | 4.52 | 4.52 | -2.16% | 2,752,827 | 2.05 |
| Oct 26, 2026 | 4.66 | 4.68 | 4.56 | 4.62 | 4.62 | -1.28% | 2,095,705 | 1.60 |
| Oct 23, 2026 | 4.68 | 4.78 | 4.66 | 4.68 | 4.68 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 4.78 | 4.78 | 4.66 | 4.68 | 4.68 | -2.07% | 2,128,610 | 1.65 |
| Oct 21, 2026 | 4.78 | 4.80 | 4.74 | 4.78 | 4.78 | 0.00% | 460,948 | 0.36 |
| Oct 20, 2026 | 4.84 | 4.84 | 4.76 | 4.78 | 4.78 | -1.26% | 593,736 | 0.46 |
| Oct 19, 2026 | 4.88 | 4.92 | 4.84 | 4.84 | 4.84 | -0.41% | 496,020 | 0.38 |
| Oct 16, 2026 | 4.86 | 4.90 | 4.84 | 4.86 | 4.86 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 4.90 | 4.90 | 4.84 | 4.86 | 4.86 | -1.22% | 1,098,506 | 0.82 |
| Oct 14, 2026 | 4.84 | 4.96 | 4.74 | 4.92 | 4.92 | +2.07% | 1,732,018 | 1.32 |
| Oct 13, 2026 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 4.82 | 4.84 | 4.78 | 4.82 | 4.82 | 0.00% | 246,805 | 0.18 |
| Oct 09, 2026 | 4.76 | 4.90 | 4.74 | 4.82 | 4.82 | +1.69% | 914,961 | 0.67 |
| Oct 08, 2026 | 4.82 | 4.82 | 4.74 | 4.74 | 4.74 | -1.25% | 365,116 | 0.27 |
| Oct 07, 2026 | 4.74 | 4.86 | 4.74 | 4.80 | 4.80 | +1.27% | 731,513 | 0.54 |
| Oct 06, 2026 | 4.76 | 4.80 | 4.74 | 4.74 | 4.74 | -1.25% | 663,272 | 0.49 |
| Oct 05, 2026 | 4.84 | 4.86 | 4.76 | 4.80 | 4.80 | -0.41% | 1,044,551 | 0.78 |
| Oct 02, 2026 | 4.74 | 4.86 | 4.74 | 4.82 | 4.82 | +1.26% | 1,096,901 | 0.83 |
| Oct 01, 2026 | 4.78 | 4.84 | 4.72 | 4.76 | 4.76 | -0.83% | 1,036,076 | 0.79 |
| Sep 30, 2026 | 4.90 | 4.90 | 4.78 | 4.80 | 4.80 | -1.64% | 1,322,122 | 1.02 |
| Sep 29, 2026 | 5.00 | 5.00 | 4.86 | 4.88 | 4.88 | -2.40% | 1,539,820 | 1.20 |
| Sep 28, 2026 | 4.92 | 5.00 | 4.86 | 5.00 | 5.00 | +0.40% | 1,954,100 | 1.56 |
| Sep 25, 2026 | 5.05 | 5.15 | 4.98 | 4.98 | 4.98 | -1.39% | 1,546,077 | 1.26 |
| Sep 24, 2026 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 196,805 | 0.16 |
| Sep 23, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.00% | 297,900 | 0.24 |
| Sep 22, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.00% | 698,600 | 0.57 |
| Sep 21, 2026 | 5.15 | 5.20 | 5.05 | 5.10 | 5.10 | 0.00% | 1,268,039 | 1.05 |
| Sep 18, 2026 | 5.20 | 5.20 | 5.05 | 5.10 | 5.10 | -2.86% | 790,776 | 0.66 |
| Sep 17, 2026 | 4.84 | 5.30 | 4.84 | 5.25 | 5.25 | +8.02% | 3,408,611 | 2.98 |
| Sep 16, 2026 | 5.00 | 5.00 | 4.80 | 4.86 | 4.86 | -2.80% | 2,975,921 | 2.71 |
| Sep 15, 2026 | 5.00 | 5.05 | 4.98 | 5.00 | 5.00 | 0.00% | 667,830 | 0.61 |
| Sep 14, 2026 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | 0.00% | 1,048,105 | 0.97 |
| Sep 11, 2026 | 5.25 | 5.25 | 5.00 | 5.00 | 5.00 | -3.85% | 1,270,716 | 1.19 |
| Sep 10, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | 0.00% | 649,921 | 0.61 |
| Sep 09, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | 0.00% | 4,818,012 | 4.81 |
| Sep 08, 2026 | 5.05 | 5.20 | 5.00 | 5.20 | 5.20 | +2.97% | 882,061 | 0.88 |
| Sep 07, 2026 | 5.05 | 5.10 | 4.98 | 5.05 | 5.05 | -0.98% | 861,396 | 0.87 |
| Sep 04, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | +0.99% | 985,003 | 1.01 |
| Sep 03, 2026 | 4.98 | 5.10 | 4.98 | 5.05 | 5.05 | +1.41% | 916,511 | 0.92 |
