Lenovo Group Limited (BKK:LENOVO13)
Thailand · Delayed Price · Currency is THB 4.640
-0.220 (-4.53%)
At close: Jul 3, 2026
BKK:LENOVO13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.66 | 4.70 | 4.56 | 4.64 | 4.64 | -4.53% | 23,653 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.78 | 4.86 | 4.86 | -4.71% | 43,112 |
| Jul 1, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.41% | 1,313 |
| Jun 30, 2026 | 4.76 | 5.00 | 4.76 | 4.98 | 4.98 | 8.26% | 20,886 |
| Jun 29, 2026 | 4.58 | 4.70 | 4.58 | 4.60 | 4.60 | -8.91% | 74,471 |
| Jun 26, 2026 | 4.80 | 5.10 | 4.80 | 5.05 | 5.05 | -6.48% | 164,791 |
| Jun 25, 2026 | 5.15 | 5.40 | 5.05 | 5.40 | 5.40 | 4.85% | 72,469 |
| Jun 24, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.15 | 5.53% | 146,969 |
| Jun 23, 2026 | 5.10 | 5.10 | 4.82 | 4.88 | 4.88 | -7.05% | 76,276 |
| Jun 22, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.25 | -1.87% | 78,478 |
| Jun 19, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 2.88% | 22,074 |
| Jun 18, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.20 | -2.80% | 33,863 |
| Jun 17, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 27,872 |
| Jun 16, 2026 | 5.35 | 5.60 | 5.35 | 5.45 | 5.45 | 1.87% | 17,741 |
| Jun 15, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.35 | 12.87% | 48,505 |
| Jun 12, 2026 | 4.96 | 5.10 | 4.72 | 4.74 | 4.74 | -2.07% | 272,946 |
| Jun 11, 2026 | 4.76 | 4.88 | 4.76 | 4.84 | 4.84 | - | 34,154 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.82 | 4.84 | 4.84 | -15.83% | 295,405 |
| Jun 9, 2026 | 5.30 | 5.85 | 5.30 | 5.75 | 5.75 | 10.58% | 59,018 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.15 | 5.20 | 5.20 | -1.89% | 105,189 |
| Jun 5, 2026 | 5.25 | 5.30 | 4.94 | 5.30 | 5.30 | -1.85% | 294,171 |
| Jun 4, 2026 | 5.55 | 5.60 | 5.25 | 5.40 | 5.40 | -9.24% | 94,891 |
| Jun 2, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.95 | 10.19% | 224,432 |
| May 29, 2026 | 5.45 | 5.45 | 5.10 | 5.40 | 5.40 | 28.57% | 216,177 |
| May 28, 2026 | 4.02 | 4.22 | 4.02 | 4.20 | 4.20 | 5.53% | 31,995 |
| May 27, 2026 | 4.24 | 4.24 | 3.98 | 3.98 | 3.98 | 1.02% | 180,527 |
| May 26, 2026 | 3.88 | 4.50 | 3.88 | 3.94 | 3.94 | 2.07% | 309,631 |
| May 25, 2026 | 3.48 | 3.88 | 3.48 | 3.86 | 3.86 | 11.56% | 128,285 |
| May 22, 2026 | 3.02 | 3.46 | 3.02 | 3.46 | 3.46 | 19.31% | 42,645 |
| May 21, 2026 | 2.92 | 2.94 | 2.88 | 2.90 | 2.90 | 1.40% | 19,222 |
| May 20, 2026 | 2.70 | 2.86 | 2.70 | 2.86 | 2.86 | 5.93% | 21,419 |
| May 19, 2026 | 2.72 | 2.72 | 2.68 | 2.70 | 2.70 | -0.74% | 174 |
| May 18, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | - | 19,351 |
| May 15, 2026 | 2.74 | 2.78 | 2.70 | 2.72 | 2.72 | -2.16% | 130,008 |
| May 14, 2026 | 2.70 | 2.78 | 2.70 | 2.78 | 2.78 | -0.71% | 358,086 |
| May 13, 2026 | 2.78 | 2.82 | 2.76 | 2.80 | 2.80 | - | 42,406 |
| May 12, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -3.45% | 173,601 |
| May 11, 2026 | 2.74 | 2.92 | 2.74 | 2.90 | 2.90 | 9.85% | 47,766 |
| May 8, 2026 | 2.56 | 2.70 | 2.56 | 2.64 | 2.64 | 2.33% | 9,755 |
| May 7, 2026 | 2.72 | 2.76 | 2.58 | 2.58 | 2.58 | -1.53% | 89,821 |
| May 6, 2026 | 2.50 | 2.70 | 2.50 | 2.62 | 2.62 | 4.80% | 82,280 |
| May 5, 2026 | 2.50 | 2.50 | 2.42 | 2.50 | 2.50 | -0.79% | 149,805 |
| Apr 30, 2026 | 2.56 | 2.56 | 2.52 | 2.52 | 2.52 | -1.56% | 511 |
| Apr 29, 2026 | 2.58 | 2.58 | 2.56 | 2.56 | 2.56 | -1.54% | 11,090 |
| Apr 28, 2026 | 2.54 | 2.60 | 2.52 | 2.60 | 2.60 | -0.76% | 404 |
| Apr 27, 2026 | 2.64 | 2.66 | 2.60 | 2.62 | 2.62 | -0.76% | 26,486 |
| Apr 24, 2026 | 2.50 | 2.68 | 2.50 | 2.64 | 2.64 | 6.45% | 17,216 |
| Apr 23, 2026 | 2.50 | 2.50 | 2.44 | 2.48 | 2.48 | -0.80% | 53,981 |
| Apr 22, 2026 | 2.34 | 2.50 | 2.34 | 2.50 | 2.50 | 7.76% | 93,790 |
| Apr 21, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | 100 |