Triple i Logistics

III
🏛️ thailand →
4.72
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 14.98 15.18 14.69 14.78 11.5M
2021-12-29 14.69 14.98 14.69 14.88 10.2M
2021-12-28 15.48 15.68 14.39 14.78 23.0M
2021-12-27 14.98 15.78 14.88 15.38 23.8M
2021-12-24 15.08 15.18 14.78 14.98 9.2M
2021-12-23 14.78 15.28 14.69 14.98 18.8M
2021-12-22 14.39 15.48 14.39 14.78 77.0M
2021-12-21 14.59 14.59 14.09 14.29 31.1M
2021-12-20 13.79 14.49 13.79 14.29 60.1M
2021-12-17 13.59 13.99 13.59 13.79 16.3M
2021-12-16 13.59 13.79 13.30 13.59 12.6M
2021-12-15 13.69 14.09 13.59 13.59 26.1M
2021-12-14 13.30 13.79 13.30 13.59 14.9M
2021-12-13 13.50 14.09 13.10 13.40 70.6M
2021-12-09 12.80 13.50 12.80 13.30 30.7M
2021-12-08 13.00 13.20 12.80 12.80 18.3M
2021-12-07 12.70 13.10 12.60 12.90 23.0M
2021-12-03 12.60 12.90 12.40 12.50 10.4M
2021-12-02 12.50 12.80 12.30 12.50 14.6M
2021-12-01 12.01 12.60 11.71 12.50 14.2M
2021-11-30 12.21 12.60 11.41 11.91 16.7M
2021-11-29 12.50 12.60 12.01 12.11 10.4M
2021-11-26 12.90 13.20 12.50 12.50 23.1M
2021-11-25 12.70 12.90 12.70 12.80 7.1M
2021-11-24 12.60 13.00 12.60 12.70 20.7M
2021-11-23 12.60 12.80 12.50 12.60 12.0M
2021-11-22 12.01 12.90 12.01 12.70 47.2M
2021-11-19 12.21 12.40 12.11 12.11 9.3M
2021-11-18 12.01 12.21 11.91 12.21 14.2M
2021-11-17 11.81 12.11 11.71 12.01 18.5M
2021-11-16 11.81 11.91 11.61 11.81 12.9M
2021-11-15 11.71 11.91 11.61 11.71 8.6M
2021-11-12 11.61 11.91 11.51 11.61 9.4M
2021-11-11 11.61 11.81 11.31 11.61 6.4M
2021-11-10 11.71 11.81 11.41 11.51 11.1M
2021-11-09 11.31 11.81 11.31 11.71 12.0M
2021-11-08 11.11 11.51 11.11 11.21 4.9M
2021-11-05 10.72 11.31 10.72 11.11 6.2M
2021-11-04 10.42 10.92 10.42 10.82 2.2M
2021-11-03 10.72 10.82 10.42 10.42 2.4M
2021-11-02 10.72 10.82 10.62 10.72 1.2M
2021-11-01 11.01 11.11 10.62 10.72 4.4M
2021-10-29 11.11 11.21 10.92 11.01 4.3M
2021-10-28 10.62 11.11 10.62 10.92 3.3M
2021-10-27 10.82 10.82 10.62 10.72 1.8M
2021-10-26 10.92 10.92 10.72 10.82 2.1M
2021-10-25 11.01 11.01 10.82 10.92 1.0M
2021-10-21 10.92 11.01 10.82 11.01 1.0M
2021-10-20 10.82 11.01 10.72 10.82 1.6M
2021-10-19 11.01 11.11 10.72 10.82 5.6M
2021-10-18 11.21 11.31 10.92 11.01 4.7M
2021-10-15 11.41 11.41 11.11 11.21 3.3M
2021-10-14 11.21 11.51 11.21 11.41 1.7M
2021-10-12 11.31 11.41 11.21 11.21 3.2M
2021-10-11 11.61 11.61 11.21 11.21 3.4M
2021-10-08 11.81 11.81 11.51 11.61 4.4M
2021-10-07 11.31 11.81 11.31 11.81 8.2M
2021-10-06 11.11 11.51 11.11 11.31 2.4M
2021-10-05 11.31 11.41 11.11 11.21 2.5M
2021-10-04 11.51 11.61 11.31 11.41 2.7M
2021-10-01 11.31 11.51 11.21 11.51 2.1M
2021-09-30 11.51 11.61 11.31 11.41 2.7M
2021-09-29 11.21 11.61 11.21 11.51 2.7M
2021-09-28 11.71 11.81 10.82 11.31 10.6M
2021-09-27 11.81 12.01 11.61 11.71 5.3M
2021-09-23 12.01 12.01 11.81 11.81 3.1M
2021-09-22 12.30 12.30 11.91 12.01 9.8M
2021-09-21 12.01 12.40 11.91 12.21 18.8M
2021-09-20 11.91 12.30 11.71 11.91 23.3M
2021-09-17 11.71 11.81 11.51 11.71 5.4M
2021-09-16 11.81 12.01 11.51 11.71 7.7M
2021-09-15 11.91 12.01 11.81 11.81 2.3M
2021-09-14 12.01 12.01 11.81 11.81 1.7M
2021-09-13 11.81 12.01 11.81 12.01 2.3M
2021-09-10 11.91 12.01 11.71 11.81 5.3M
2021-09-09 12.11 12.11 11.91 11.91 3.6M
2021-09-08 12.01 12.21 11.91 12.01 5.5M
2021-09-07 12.40 12.40 12.01 12.01 5.9M
2021-09-06 12.21 12.40 12.11 12.30 6.1M
2021-09-03 12.60 12.70 12.21 12.21 25.5M
2021-09-02 12.11 12.30 11.91 12.30 8.2M
2021-09-01 12.01 12.11 11.81 12.01 5.8M
2021-08-31 12.21 12.40 11.81 11.91 12.8M
2021-08-30 12.40 12.50 12.11 12.21 8.9M
2021-08-27 12.60 12.80 12.21 12.30 11.1M
2021-08-26 12.60 13.00 12.50 12.60 19.0M
2021-08-25 12.21 12.80 12.21 12.50 35.0M
2021-08-24 12.01 12.11 11.91 12.01 6.2M
2021-08-23 12.30 12.40 12.01 12.01 11.2M
2021-08-20 12.11 12.30 11.91 12.21 11.1M
2021-08-19 11.81 12.40 11.71 12.01 21.1M
2021-08-18 11.71 12.01 11.61 11.81 9.7M
2021-08-17 12.01 12.11 11.61 11.61 7.5M
2021-08-16 12.01 12.11 11.41 11.91 12.8M
2021-08-13 12.11 12.50 11.91 11.91 24.7M
2021-08-11 12.90 13.10 11.61 11.91 43.1M
2021-08-10 12.50 12.70 12.40 12.50 17.9M
2021-08-09 12.40 12.60 12.30 12.40 14.2M
2021-08-06 12.40 12.70 12.21 12.30 42.1M
2021-08-05 11.81 12.30 11.41 12.21 26.0M
2021-08-04 11.31 12.01 11.21 11.81 26.2M
2021-08-03 11.01 11.31 11.01 11.31 10.0M
2021-08-02 10.92 11.31 10.72 11.11 12.4M
2021-07-30 11.21 11.21 10.42 10.72 30.6M
2021-07-29 12.01 12.01 11.01 11.21 33.8M
2021-07-27 12.01 12.21 11.81 12.01 7.4M
2021-07-23 12.21 12.40 12.01 12.01 11.6M
2021-07-22 12.01 12.40 11.81 12.11 20.1M
2021-07-21 11.91 12.11 11.71 11.81 4.7M
2021-07-20 12.11 12.21 11.61 11.81 9.6M
2021-07-19 12.30 12.50 12.01 12.11 10.5M
2021-07-16 12.70 12.90 12.30 12.60 20.5M
2021-07-15 12.50 12.70 12.21 12.50 14.1M
2021-07-14 12.60 12.80 12.21 12.50 12.5M
2021-07-13 12.11 12.90 12.11 12.70 30.3M
2021-07-12 12.11 12.30 11.91 12.01 7.6M
2021-07-09 11.41 12.21 11.41 12.11 18.5M
2021-07-08 12.01 12.11 11.31 11.41 24.3M
2021-07-07 12.50 12.80 12.21 12.21 11.4M
2021-07-06 12.40 13.00 12.40 12.60 23.1M
2021-07-05 12.21 12.60 12.11 12.30 8.3M
2021-07-02 12.60 12.70 12.21 12.30 8.9M
2021-07-01 12.50 12.60 12.40 12.60 6.8M
2021-06-30 13.30 13.30 12.50 12.50 24.5M
2021-06-29 12.50 13.10 12.40 13.10 20.4M
2021-06-28 12.11 12.60 11.81 12.40 17.2M
2021-06-25 12.90 13.00 12.01 12.21 29.5M
2021-06-24 13.40 13.40 12.30 12.80 32.7M
2021-06-23 13.50 13.59 13.10 13.50 10.1M
2021-06-22 13.50 14.39 13.00 13.40 53.7M
2021-06-21 13.59 13.79 13.30 13.40 10.9M
2021-06-18 13.79 13.89 13.40 13.79 13.1M
2021-06-17 14.09 14.88 13.20 13.69 92.2M
2021-06-16 14.49 14.69 13.99 14.09 26.5M
2021-06-15 13.00 14.88 13.00 14.49 92.1M
2021-06-14 13.10 13.30 13.00 13.10 9.9M
2021-06-11 13.69 13.69 13.00 13.10 17.9M
2021-06-10 13.69 13.89 13.20 13.59 28.3M
2021-06-09 13.20 13.59 12.70 13.59 29.6M
2021-06-08 13.20 13.40 12.80 13.10 31.3M
2021-06-07 13.79 13.79 12.80 13.00 31.7M
2021-06-04 13.20 13.99 13.20 13.59 62.8M
2021-06-02 12.30 13.69 12.01 13.50 118.9M
2021-06-01 12.60 12.90 11.61 12.21 111.9M
2021-05-31 9.92 12.11 9.82 12.11 109.2M
2021-05-28 9.23 9.67 9.13 9.33 39.0M
2021-05-27 9.08 9.38 8.73 9.13 23.0M
2021-05-25 8.63 9.33 8.53 9.18 35.2M
2021-05-24 8.14 8.73 8.09 8.73 33.5M
2021-05-21 8.04 8.09 7.84 7.99 8.6M
2021-05-20 8.14 8.34 7.94 8.04 12.3M
2021-05-19 8.29 8.43 8.09 8.09 9.0M
2021-05-18 8.19 8.38 8.04 8.24 13.6M
2021-05-17 8.09 8.29 7.94 8.19 12.0M
2021-05-14 8.63 8.63 8.09 8.14 19.5M
2021-05-13 7.84 8.63 7.84 8.43 62.7M
2021-05-12 7.99 8.14 7.79 7.84 57.6M
2021-05-11 7.69 7.74 7.54 7.74 11.8M
2021-05-10 7.54 7.64 7.44 7.59 3.8M
2021-05-07 7.64 7.79 7.59 7.59 6.2M
2021-05-06 7.54 7.64 7.54 7.59 3.3M
2021-05-05 7.69 7.74 7.54 7.54 12.9M
2021-04-30 7.54 7.59 7.44 7.54 4.8M
2021-04-29 7.84 7.84 7.39 7.54 18.2M
2021-04-28 7.79 8.04 7.69 7.79 22.2M
2021-04-27 7.69 7.94 7.59 7.69 10.3M
2021-04-26 7.59 7.79 7.49 7.69 7.0M
2021-04-23 7.64 7.69 7.44 7.44 6.7M
2021-04-22 7.79 7.99 7.59 7.59 19.8M
2021-04-21 7.59 7.84 7.54 7.69 5.3M
2021-04-20 7.49 7.94 7.44 7.69 25.1M
2021-04-19 7.64 7.64 7.44 7.44 5.1M
2021-04-16 7.19 7.54 7.19 7.54 8.6M
2021-04-12 7.69 7.79 7.29 7.29 34.0M
2021-04-09 7.39 7.54 7.19 7.49 26.7M
2021-04-08 6.75 7.19 6.75 7.19 4.9M
2021-04-07 6.90 6.95 6.70 6.75 1.4M
2021-04-05 7.14 7.14 6.85 6.90 3.0M
2021-04-02 7.10 7.24 7.00 7.10 3.2M
2021-04-01 7.14 7.14 7.00 7.05 1.5M
2021-03-31 7.10 7.19 7.05 7.05 1.9M
2021-03-30 7.24 7.29 7.10 7.10 2.4M
2021-03-29 7.05 7.34 7.05 7.19 4.9M
2021-03-26 7.24 7.24 7.05 7.05 1.6M
2021-03-25 7.34 7.34 7.19 7.19 1.2M
2021-03-24 7.29 7.34 7.24 7.34 1.6M
2021-03-23 7.39 7.49 7.24 7.34 6.7M
2021-03-22 7.29 7.44 7.24 7.34 9.6M
2021-03-19 7.00 7.24 6.95 7.19 4.6M
2021-03-18 6.95 7.00 6.85 6.95 1.2M
2021-03-17 7.10 7.10 6.85 6.85 2.0M
2021-03-16 7.00 7.10 6.95 7.00 2.2M
2021-03-15 7.00 7.05 6.70 6.90 3.3M
2021-03-12 7.10 7.14 7.00 7.00 1.7M
2021-03-11 7.19 7.19 7.05 7.10 3.4M
2021-03-10 7.14 7.24 7.14 7.14 2.6M
2021-03-09 7.19 7.49 7.05 7.14 17.4M
2021-03-08 7.24 7.29 7.05 7.14 2.1M
2021-03-05 7.29 7.39 7.10 7.24 4.0M
2021-03-04 7.24 7.59 7.14 7.29 15.9M
2021-03-03 7.10 7.19 7.05 7.19 3.3M
2021-03-02 7.10 7.24 7.10 7.10 2.6M
2021-03-01 7.24 7.29 7.05 7.10 4.0M
2021-02-25 7.10 7.34 7.00 7.34 8.1M
2021-02-24 7.29 7.69 7.05 7.05 27.8M
2021-02-23 7.05 7.34 7.05 7.19 4.2M
2021-02-22 7.34 7.34 7.00 7.10 3.7M
2021-02-19 7.19 7.39 6.95 7.29 5.1M
2021-02-18 7.10 7.29 7.10 7.19 3.8M
2021-02-17 7.10 7.34 7.00 7.10 13.8M
2021-02-16 6.80 7.24 6.75 7.10 19.1M
2021-02-15 6.95 7.00 6.70 6.70 7.5M
2021-02-11 6.60 6.90 6.55 6.80 5.2M
2021-02-10 6.85 6.95 6.50 6.60 12.0M
2021-02-09 6.40 6.80 6.35 6.75 14.6M
2021-02-08 6.35 6.45 6.35 6.40 0.7M
2021-02-05 6.30 6.40 6.30 6.35 0.7M
2021-02-04 6.40 6.40 6.25 6.25 0.7M
2021-02-03 6.45 6.45 6.35 6.40 0.9M
2021-02-02 6.25 6.45 6.25 6.40 1.4M
2021-02-01 6.35 6.35 6.15 6.25 0.6M
2021-01-29 6.45 6.50 6.15 6.25 1.9M
2021-01-28 6.40 6.45 6.30 6.40 4.1M
2021-01-27 6.10 6.55 6.10 6.50 7.7M
2021-01-26 6.15 6.15 6.00 6.10 0.8M
2021-01-25 6.20 6.20 6.05 6.10 0.4M
2021-01-22 6.25 6.25 6.00 6.15 1.1M
2021-01-21 6.30 6.35 6.20 6.25 1.0M
2021-01-20 6.30 6.45 6.15 6.20 1.6M
2021-01-19 6.55 6.60 6.35 6.35 1.1M
2021-01-18 6.55 6.60 6.45 6.55 1.4M
2021-01-15 6.60 6.65 6.45 6.50 3.5M
2021-01-14 6.70 7.05 6.60 6.65 12.9M
2021-01-13 6.65 6.75 6.50 6.55 6.2M
2021-01-12 6.70 6.75 6.50 6.55 3.3M
2021-01-11 6.50 6.70 6.35 6.65 5.4M
2021-01-08 6.40 6.60 6.30 6.45 3.4M
2021-01-07 6.55 6.60 6.40 6.40 3.6M
2021-01-06 6.30 6.85 6.25 6.60 13.1M
2021-01-05 6.35 6.35 6.10 6.20 3.0M
2021-01-04 6.30 6.55 6.20 6.35 3.8M