Lenovo Group Limited (BKK:LENOVO13)
Thailand · Delayed Price · Currency is THB 4.340
-0.220 (-4.82%)
At close: Nov 3, 2026
BKK:LENOVO13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.34 | 4.36 | 4.22 | 4.34 | 4.34 | -4.82% | 33,030 |
| Nov 2, 2026 | 4.44 | 4.64 | 4.44 | 4.56 | 4.56 | 1.33% | 13,717 |
| Oct 30, 2026 | 4.52 | 4.64 | 4.42 | 4.50 | 4.50 | -7.79% | 242,165 |
| Oct 29, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.88 | -7.92% | 485,225 |
| Oct 28, 2026 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 7.29% | 684,196 |
| Oct 27, 2026 | 5.00 | 5.10 | 4.86 | 4.94 | 4.94 | 2.92% | 2,857,208 |
| Oct 26, 2026 | 4.78 | 4.80 | 4.70 | 4.80 | 4.80 | -7.69% | 2,864,333 |
| Oct 22, 2026 | 5.20 | 5.30 | 4.98 | 5.20 | 5.20 | -9.57% | 226,190 |
| Oct 21, 2026 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 2.68% | 11,239 |
| Oct 20, 2026 | 5.65 | 5.75 | 5.45 | 5.60 | 5.60 | -5.88% | 13,465 |
| Oct 19, 2026 | 5.90 | 5.95 | 5.80 | 5.95 | 5.95 | 7.21% | 95,110 |
| Oct 15, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | -17.78% | 127,720 |
| Oct 14, 2026 | 6.95 | 6.95 | 6.65 | 6.75 | 6.75 | -4.26% | 178,747 |
| Oct 12, 2026 | 7.00 | 7.10 | 7.00 | 7.05 | 7.05 | -1.40% | 314,770 |
| Oct 9, 2026 | 6.85 | 7.15 | 6.75 | 7.15 | 7.15 | 0.70% | 302,189 |
| Oct 8, 2026 | 7.40 | 7.40 | 7.05 | 7.10 | 7.10 | -6.58% | 267,065 |
| Oct 7, 2026 | 7.70 | 7.75 | 7.60 | 7.60 | 7.60 | -1.30% | 83,102 |
| Oct 6, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | -1.91% | 2,347 |
| Oct 5, 2026 | 7.85 | 7.95 | 7.75 | 7.85 | 7.85 | 6.80% | 156,127 |
| Oct 2, 2026 | 7.35 | 7.45 | 7.35 | 7.35 | 7.35 | -0.68% | 3,700 |
| Oct 1, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -0.67% | 3,006 |
| Sep 30, 2026 | 7.70 | 7.70 | 7.45 | 7.45 | 7.45 | -2.61% | 6,016 |
| Sep 29, 2026 | 7.65 | 7.75 | 7.55 | 7.65 | 7.65 | - | 37,735 |
| Sep 28, 2026 | 7.70 | 7.90 | 7.65 | 7.65 | 7.65 | -4.37% | 125,148 |
| Sep 25, 2026 | 7.95 | 8.00 | 7.85 | 8.00 | 8.00 | 0.63% | 10,555 |
| Sep 24, 2026 | 7.70 | 7.95 | 7.70 | 7.95 | 7.95 | 0.63% | 29,119 |
| Sep 23, 2026 | 7.85 | 8.10 | 7.85 | 7.90 | 7.90 | - | 31,419 |
| Sep 22, 2026 | 7.95 | 7.95 | 7.85 | 7.90 | 7.90 | 1.28% | 41,190 |
| Sep 21, 2026 | 7.80 | 7.80 | 7.65 | 7.80 | 7.80 | -4.29% | 63,449 |
| Sep 18, 2026 | 7.75 | 8.15 | 7.75 | 8.15 | 8.15 | 9.40% | 67,765 |
| Sep 17, 2026 | 7.30 | 7.50 | 7.30 | 7.45 | 7.45 | 3.47% | 50,085 |
| Sep 16, 2026 | 7.20 | 7.30 | 7.05 | 7.20 | 7.20 | 5.11% | 181,163 |
| Sep 15, 2026 | 6.85 | 6.95 | 6.75 | 6.85 | 6.85 | -1.44% | 3,829 |
| Sep 14, 2026 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | 2.21% | 224,216 |
| Sep 11, 2026 | 6.70 | 6.80 | 6.60 | 6.80 | 6.80 | - | 470,261 |
| Sep 10, 2026 | 6.80 | 6.95 | 6.80 | 6.80 | 6.80 | -0.73% | 152,722 |
| Sep 9, 2026 | 6.75 | 6.95 | 6.75 | 6.85 | 6.85 | 5.38% | 431,709 |
| Sep 8, 2026 | 6.70 | 6.70 | 6.45 | 6.50 | 6.50 | -8.45% | 72,111 |
| Sep 7, 2026 | 7.00 | 7.10 | 6.90 | 7.10 | 7.10 | 1.43% | 8,909 |
| Sep 4, 2026 | 6.85 | 7.15 | 6.85 | 7.00 | 7.00 | 2.94% | 26,309 |
| Sep 3, 2026 | 6.80 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 779 |
| Sep 2, 2026 | 6.75 | 6.90 | 6.75 | 6.85 | 6.85 | -0.72% | 5,260 |
| Sep 1, 2026 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 5.34% | 19,885 |
| Aug 31, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 4,351 |
| Aug 28, 2026 | 6.65 | 6.65 | 6.50 | 6.60 | 6.60 | -1.49% | 5,830 |
| Aug 27, 2026 | 6.80 | 6.80 | 6.65 | 6.70 | 6.70 | -0.74% | 2,975 |
| Aug 26, 2026 | 6.50 | 6.80 | 6.45 | 6.75 | 6.75 | 0.75% | 217 |
| Aug 25, 2026 | 6.25 | 6.80 | 6.25 | 6.70 | 6.70 | 8.06% | 52,973 |
| Aug 24, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 18,252 |
| Aug 21, 2026 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | -3.85% | 36,489 |