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
2023-12-28 9.95 10.10 9.95 9.95 0.7M
2023-12-27 9.80 9.95 9.75 9.95 1.2M
2023-12-26 9.80 9.90 9.70 9.85 1.7M
2023-12-25 9.85 9.95 9.80 9.80 1.2M
2023-12-22 10.00 10.00 9.75 9.90 2.4M
2023-12-21 9.95 10.10 9.90 10.00 3.1M
2023-12-20 10.20 10.20 9.90 10.00 2.8M
2023-12-19 9.95 10.10 9.80 10.10 3.3M
2023-12-18 9.75 10.00 9.75 9.85 2.4M
2023-12-15 9.70 10.00 9.50 9.80 10.3M
2023-12-14 10.00 10.00 9.40 9.75 8.4M
2023-12-13 10.20 10.30 9.95 9.95 1.5M
2023-12-12 10.30 10.30 10.00 10.20 1.2M
2023-12-08 10.10 10.30 10.00 10.20 0.8M
2023-12-07 10.30 10.30 10.10 10.10 3.1M
2023-12-06 10.20 10.50 10.20 10.30 1.2M
2023-12-04 10.10 10.20 10.00 10.10 1.1M
2023-12-01 10.50 10.50 10.10 10.20 1.5M
2023-11-30 10.10 10.50 10.00 10.40 2.0M
2023-11-29 10.40 10.40 10.00 10.00 1.4M
2023-11-28 10.30 10.40 10.20 10.30 0.4M
2023-11-27 10.40 10.40 10.10 10.20 1.3M
2023-11-24 10.60 10.70 10.30 10.30 2.0M
2023-11-23 10.40 10.60 10.30 10.60 2.2M
2023-11-22 10.30 10.60 10.10 10.30 1.8M
2023-11-21 10.50 10.50 10.30 10.30 0.8M
2023-11-20 10.70 10.70 10.20 10.50 1.2M
2023-11-17 10.50 10.70 10.50 10.60 0.9M
2023-11-16 10.80 10.80 10.50 10.60 1.0M
2023-11-15 10.70 10.90 10.70 10.80 1.2M
2023-11-14 10.70 10.90 10.40 10.60 5.8M
2023-11-13 10.70 10.90 10.60 10.70 6.6M
2023-11-10 11.00 11.30 10.90 10.90 8.8M
2023-11-09 10.90 11.00 10.60 11.00 2.8M
2023-11-08 10.50 11.00 10.50 10.90 1.6M
2023-11-07 10.60 10.60 10.30 10.40 0.3M
2023-11-06 10.70 10.80 10.40 10.50 0.9M
2023-11-03 10.80 10.90 10.70 10.70 1.5M
2023-11-02 10.60 10.80 10.50 10.70 2.0M
2023-11-01 10.70 10.70 10.50 10.60 0.6M
2023-10-31 10.40 10.70 10.10 10.60 2.8M
2023-10-30 10.20 10.40 10.20 10.40 2.0M
2023-10-27 10.10 10.20 9.90 10.20 1.8M
2023-10-26 10.30 10.30 10.00 10.00 1.0M
2023-10-25 10.70 10.80 10.10 10.20 4.1M
2023-10-24 10.30 10.80 10.20 10.70 2.2M
2023-10-20 10.30 10.50 10.10 10.30 2.3M
2023-10-19 10.20 10.60 10.10 10.40 2.3M
2023-10-18 10.80 10.80 10.10 10.10 7.4M
2023-10-17 10.80 10.90 10.70 10.70 1.9M
2023-10-16 11.30 11.30 10.60 10.70 3.9M
2023-10-12 11.30 11.40 11.10 11.20 1.2M
2023-10-11 11.10 11.40 11.00 11.20 3.6M
2023-10-10 11.20 11.30 11.00 11.00 1.4M
2023-10-09 11.10 11.30 10.90 11.10 2.9M
2023-10-06 11.40 11.40 11.00 11.00 2.2M
2023-10-05 11.40 11.40 11.10 11.30 1.4M
2023-10-04 10.90 11.30 10.90 11.20 3.5M
2023-10-03 11.60 11.60 11.00 11.20 10.4M
2023-10-02 12.10 12.20 11.60 11.80 2.1M
2023-09-29 12.30 12.30 11.80 12.10 3.6M
2023-09-28 12.40 12.60 12.30 12.30 3.1M
2023-09-27 12.40 12.50 12.10 12.40 3.3M
2023-09-26 12.70 13.10 12.40 12.40 5.5M
2023-09-25 12.90 12.90 12.60 12.70 1.8M
2023-09-22 12.70 12.90 12.60 12.80 2.2M
2023-09-21 12.70 13.00 12.60 12.80 2.5M
2023-09-20 13.10 13.10 12.50 12.80 6.1M
2023-09-19 13.40 13.40 12.80 13.00 9.7M
2023-09-18 13.70 13.80 13.30 13.40 5.2M
2023-09-15 13.40 13.80 13.30 13.70 7.0M
2023-09-14 13.00 13.50 12.90 13.40 11.9M
2023-09-13 12.80 13.00 12.60 12.90 8.5M
2023-09-12 12.40 12.70 12.40 12.70 2.1M
2023-09-11 12.60 12.70 12.30 12.30 4.3M
2023-09-08 12.20 12.70 12.20 12.50 4.1M
2023-09-07 12.20 12.30 12.10 12.10 3.7M
2023-09-06 12.20 12.30 12.00 12.10 1.8M
2023-09-05 11.90 12.20 11.90 12.10 2.1M
2023-09-04 12.30 12.40 12.00 12.00 3.8M
2023-09-01 12.60 12.70 12.20 12.30 5.0M
2023-08-31 12.50 12.60 12.20 12.40 7.9M
2023-08-30 12.20 12.60 12.20 12.50 9.7M
2023-08-29 11.90 12.20 11.90 12.20 4.3M
2023-08-28 11.90 12.00 11.80 11.80 2.6M
2023-08-25 12.00 12.10 11.90 11.90 1.6M
2023-08-24 11.90 12.20 11.90 12.00 5.1M
2023-08-23 11.80 12.10 11.50 11.90 9.2M
2023-08-22 12.00 12.10 11.80 12.00 3.2M
2023-08-21 12.10 12.20 11.80 11.90 2.7M
2023-08-18 12.40 12.50 12.10 12.20 3.6M
2023-08-17 12.00 12.40 12.00 12.30 2.9M
2023-08-16 12.00 12.10 11.80 12.00 2.0M
2023-08-15 12.20 12.20 11.90 12.00 1.4M
2023-08-11 12.10 12.40 12.10 12.20 1.7M
2023-08-10 12.50 12.50 12.20 12.20 1.9M
2023-08-09 12.80 13.00 12.30 12.50 9.1M
2023-08-08 12.30 12.30 12.20 12.30 0.9M
2023-08-07 12.30 12.50 12.20 12.30 2.6M
2023-08-04 11.70 12.40 11.70 12.30 4.8M
2023-08-03 11.80 12.00 11.70 11.70 2.7M
2023-08-02 12.20 12.20 11.90 11.90 1.6M
2023-07-31 12.00 12.30 11.80 12.20 3.4M
2023-07-27 11.70 12.00 11.60 12.00 2.1M
2023-07-26 11.40 11.80 11.40 11.70 3.0M
2023-07-25 11.40 11.50 11.20 11.40 1.0M
2023-07-24 11.50 11.60 11.20 11.30 1.4M
2023-07-21 11.30 11.60 11.20 11.60 3.2M
2023-07-20 11.40 11.40 11.10 11.20 0.9M
2023-07-19 11.40 11.40 11.20 11.40 1.2M
2023-07-18 11.30 11.40 11.10 11.30 1.8M
2023-07-17 11.10 11.40 11.10 11.30 3.9M
2023-07-14 10.70 11.10 10.70 11.10 1.8M
2023-07-13 10.80 10.80 10.50 10.70 1.4M
2023-07-12 10.80 10.90 10.60 10.70 2.4M
2023-07-11 10.80 11.00 10.80 10.80 1.3M
2023-07-10 10.90 10.90 10.70 10.80 0.4M
2023-07-07 11.20 11.20 10.80 10.90 1.8M
2023-07-06 11.30 11.30 11.00 11.20 1.1M
2023-07-05 11.40 11.40 11.10 11.30 0.7M
2023-07-04 11.20 11.50 11.10 11.40 1.8M
2023-07-03 11.20 11.20 10.90 11.10 1.0M
2023-06-30 10.80 11.30 10.80 11.10 3.2M
2023-06-29 10.50 11.00 10.50 10.80 1.3M
2023-06-28 10.60 10.80 10.40 10.50 1.4M
2023-06-27 10.50 10.80 10.40 10.60 1.6M
2023-06-26 11.00 11.10 10.40 10.50 1.2M
2023-06-23 10.90 11.10 10.60 11.00 1.4M
2023-06-22 11.10 11.20 10.80 10.90 1.5M
2023-06-21 11.40 11.50 11.00 11.10 2.3M
2023-06-20 11.60 11.70 11.40 11.50 1.2M
2023-06-19 11.70 11.70 11.50 11.60 0.5M
2023-06-16 11.70 11.80 11.60 11.70 0.9M
2023-06-15 11.90 11.90 11.60 11.60 2.2M
2023-06-14 12.20 12.20 11.70 11.90 2.9M
2023-06-13 12.00 12.20 11.90 12.10 1.4M
2023-06-12 12.20 12.30 12.00 12.10 1.1M
2023-06-09 12.30 12.50 12.20 12.30 2.9M
2023-06-08 12.10 12.30 11.90 12.20 2.3M
2023-06-07 11.60 12.30 11.60 12.10 4.4M
2023-06-06 11.90 11.90 11.50 11.60 0.8M
2023-06-02 11.70 11.80 11.60 11.80 0.7M
2023-06-01 11.80 11.80 11.60 11.60 1.1M
2023-05-31 11.80 12.00 11.80 11.90 1.3M
2023-05-30 11.80 12.00 11.80 11.90 1.0M
2023-05-29 12.00 12.10 11.80 11.80 2.1M
2023-05-26 11.90 12.10 11.60 12.00 4.7M
2023-05-25 11.80 11.90 11.70 11.90 2.9M
2023-05-24 11.80 12.20 11.70 12.00 3.0M
2023-05-23 11.60 11.90 11.30 11.90 1.8M
2023-05-22 11.60 11.60 10.80 11.50 2.6M
2023-05-19 12.00 12.00 11.50 11.50 2.1M
2023-05-18 11.90 12.10 11.90 12.00 1.6M
2023-05-17 11.90 11.90 11.70 11.80 0.9M
2023-05-16 11.60 11.90 11.50 11.70 1.5M
2023-05-15 12.20 12.20 11.50 11.50 3.5M
2023-05-12 12.30 12.30 12.00 12.10 1.9M
2023-05-11 12.30 12.40 12.10 12.20 0.7M
2023-05-10 12.30 12.40 12.20 12.40 1.3M
2023-05-09 12.30 12.60 12.20 12.40 2.4M
2023-05-08 12.00 12.20 11.80 12.10 1.8M
2023-05-03 11.90 12.10 11.60 12.10 1.6M
2023-05-02 12.40 12.40 11.60 11.90 2.1M
2023-04-28 12.20 12.50 12.20 12.40 1.2M
2023-04-27 12.30 12.40 12.10 12.20 1.5M
2023-04-26 12.40 12.40 11.80 12.10 3.6M
2023-04-25 13.00 13.00 12.30 12.30 7.7M
2023-04-24 13.50 13.60 13.30 13.30 2.1M
2023-04-21 13.30 13.60 13.30 13.50 1.8M
2023-04-20 13.60 13.70 13.30 13.40 3.5M
2023-04-19 13.80 13.90 13.60 13.60 1.3M
2023-04-18 13.90 14.10 13.80 13.90 1.4M
2023-04-17 13.90 13.90 13.70 13.90 1.6M
2023-04-12 13.90 13.90 13.70 13.90 2.4M
2023-04-11 14.20 14.40 14.00 14.00 4.4M
2023-04-10 13.60 14.00 13.60 13.90 1.9M
2023-04-07 13.70 13.70 13.20 13.60 4.0M
2023-04-05 14.00 14.10 13.60 13.70 2.2M
2023-04-04 14.10 14.20 13.90 14.10 2.1M
2023-04-03 13.80 14.20 13.60 14.10 2.6M
2023-03-31 13.90 13.90 13.70 13.80 1.5M
2023-03-30 14.00 14.30 13.90 13.90 3.8M
2023-03-29 14.00 14.10 13.70 13.90 2.0M
2023-03-28 13.70 14.00 13.70 14.00 1.4M
2023-03-27 13.90 13.90 13.70 13.70 1.5M
2023-03-24 13.60 14.10 13.60 13.80 3.1M
2023-03-23 13.60 13.70 13.50 13.60 1.9M
2023-03-22 13.90 13.90 13.70 13.70 1.1M
2023-03-21 13.80 13.90 13.50 13.90 1.8M
2023-03-20 13.80 13.90 13.50 13.70 2.3M
2023-03-17 14.30 14.30 13.80 13.80 1.1M
2023-03-16 14.00 14.00 13.60 13.90 2.6M
2023-03-15 14.00 14.20 14.00 14.10 3.0M
2023-03-14 14.20 14.40 13.70 13.90 5.4M
2023-03-13 14.40 14.70 14.20 14.20 5.9M
2023-03-10 14.40 14.70 14.30 14.40 4.3M
2023-03-09 15.20 15.20 14.40 14.60 10.3M
2023-03-08 14.50 15.30 14.40 14.50 34.9M
2023-03-07 13.10 14.50 13.10 14.50 17.7M
2023-03-03 13.30 13.30 13.00 13.00 1.5M
2023-03-02 13.60 13.60 13.20 13.30 1.3M
2023-03-01 13.40 13.50 13.20 13.50 1.5M
2023-02-28 13.50 13.70 13.10 13.40 3.1M
2023-02-27 13.70 13.80 13.40 13.60 2.8M
2023-02-24 13.70 14.00 13.70 13.70 4.6M
2023-02-23 14.20 14.30 13.40 13.60 11.8M
2023-02-22 15.20 15.20 14.20 14.20 13.8M
2023-02-21 14.90 15.40 14.90 15.10 7.6M
2023-02-20 15.20 15.20 14.60 14.90 6.3M
2023-02-17 14.40 15.20 14.40 15.10 13.2M
2023-02-16 14.00 14.20 13.90 14.10 2.8M
2023-02-15 14.00 14.30 13.90 14.00 4.6M
2023-02-14 14.20 14.30 14.00 14.00 3.8M
2023-02-13 14.30 14.50 14.20 14.20 2.4M
2023-02-10 14.60 14.60 14.10 14.30 7.5M
2023-02-09 14.50 14.70 14.30 14.60 4.6M
2023-02-08 14.80 14.90 14.50 14.50 3.1M
2023-02-07 15.00 15.20 14.80 14.90 2.8M
2023-02-06 14.80 15.00 14.60 14.90 2.2M
2023-02-03 14.70 14.80 14.60 14.70 1.5M
2023-02-02 15.10 15.10 14.70 14.70 2.8M
2023-02-01 14.70 15.00 14.60 14.90 2.6M
2023-01-31 15.30 15.30 14.80 14.80 4.5M
2023-01-30 15.10 15.40 15.10 15.30 2.7M
2023-01-27 15.20 15.60 15.20 15.20 3.5M
2023-01-26 15.60 15.60 15.10 15.20 6.1M
2023-01-25 15.60 16.10 15.50 15.60 12.1M
2023-01-24 15.30 15.50 15.20 15.50 3.5M
2023-01-23 15.30 15.50 15.30 15.30 2.2M
2023-01-20 15.30 15.40 15.10 15.30 2.5M
2023-01-19 15.40 15.50 15.30 15.40 1.8M
2023-01-18 15.20 15.50 15.20 15.40 5.9M
2023-01-17 15.10 15.30 15.00 15.20 2.4M
2023-01-16 15.00 15.50 15.00 15.20 8.8M
2023-01-13 15.10 15.10 14.70 15.00 4.2M
2023-01-12 14.80 15.20 14.80 15.10 24.3M
2023-01-11 14.00 14.90 14.00 14.60 15.0M
2023-01-10 13.70 14.00 13.60 13.80 8.4M
2023-01-09 13.10 14.00 13.10 13.60 8.9M
2023-01-06 12.90 13.20 12.90 13.00 1.6M
2023-01-05 13.00 13.00 12.70 12.90 2.1M
2023-01-04 13.20 13.20 12.90 13.00 1.3M
2023-01-03 13.20 13.20 13.10 13.10 0.8M