Lenovo Group Limited (BKK:LENOVO13)
Thailand · Delayed Price · Currency is THB 5.35
-0.10 (-1.83%)
At close: Jul 24, 2026
BKK:LENOVO13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.35 | -1.83% | 6,576 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.45 | 2.83% | 37,676 |
| Jul 22, 2026 | 5.25 | 5.70 | 5.25 | 5.30 | 5.30 | 2.91% | 65,373 |
| Jul 21, 2026 | 4.82 | 5.15 | 4.82 | 5.15 | 5.15 | 9.57% | 49,069 |
| Jul 20, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.70 | 0.43% | 4,126 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.60 | 4.68 | 4.68 | -3.70% | 179,549 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.86 | -7.43% | 11,894 |
| Jul 15, 2026 | 5.45 | 5.45 | 5.10 | 5.25 | 5.25 | 5.00% | 30,478 |
| Jul 14, 2026 | 4.96 | 5.05 | 4.88 | 5.00 | 5.00 | -1.96% | 26,621 |
| Jul 13, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | 108,296 |
| Jul 10, 2026 | 5.40 | 5.65 | 5.30 | 5.35 | 5.35 | -0.93% | 46,784 |
| Jul 9, 2026 | 5.10 | 5.40 | 5.05 | 5.40 | 5.40 | 11.11% | 48,639 |
| Jul 8, 2026 | 4.84 | 4.94 | 4.84 | 4.86 | 4.86 | 8.00% | 23,069 |
| Jul 7, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.50 | 1.35% | 8,160 |
| Jul 6, 2026 | 4.44 | 4.46 | 4.30 | 4.44 | 4.44 | -4.31% | 50,709 |
| 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 |