Lenovo Group Limited (BKK:LENOVO13)
Thailand · Delayed Price · Currency is THB 7.40
-0.25 (-3.27%)
At close: Aug 14, 2026
BKK:LENOVO13 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 7.60 | 7.60 | 7.35 | 7.40 | 7.40 | -3.27% | 11,187 |
| Aug 13, 2026 | 6.80 | 7.65 | 6.45 | 7.65 | 7.65 | 23.39% | 226,923 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -3.13% | 3,072 |
| Aug 10, 2026 | 6.15 | 6.40 | 6.00 | 6.40 | 6.40 | 4.07% | 56,581 |
| Aug 7, 2026 | 5.95 | 6.25 | 5.65 | 6.15 | 6.15 | 9.82% | 68,541 |
| Aug 6, 2026 | 5.60 | 5.80 | 5.60 | 5.60 | 5.60 | - | 40,224 |
| Aug 5, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | 5.06% | 36,707 |
| Aug 4, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.33 | - | 42,763 |
| Aug 3, 2026 | 5.30 | 5.55 | 5.25 | 5.40 | 5.33 | 4.85% | 85,414 |
| Jul 31, 2026 | 4.94 | 5.25 | 4.94 | 5.15 | 5.08 | 7.74% | 2,300 |
| Jul 30, 2026 | 4.70 | 4.84 | 4.70 | 4.78 | 4.72 | -9.81% | 44,055 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.20 | 5.30 | 5.23 | -0.93% | 4,363 |
| Jul 24, 2026 | 5.35 | 5.35 | 5.30 | 5.35 | 5.28 | -1.83% | 6,576 |
| Jul 23, 2026 | 5.75 | 5.75 | 5.45 | 5.45 | 5.38 | 2.83% | 37,676 |
| Jul 22, 2026 | 5.25 | 5.70 | 5.25 | 5.30 | 5.23 | 2.91% | 65,373 |
| Jul 21, 2026 | 4.82 | 5.15 | 4.82 | 5.15 | 5.08 | 9.57% | 49,069 |
| Jul 20, 2026 | 4.74 | 4.76 | 4.70 | 4.70 | 4.64 | 0.43% | 4,126 |
| Jul 17, 2026 | 4.74 | 4.74 | 4.60 | 4.68 | 4.62 | -3.70% | 179,549 |
| Jul 16, 2026 | 5.10 | 5.10 | 4.86 | 4.86 | 4.80 | -7.43% | 11,894 |
| Jul 15, 2026 | 5.45 | 5.45 | 5.10 | 5.25 | 5.18 | 5.00% | 30,478 |
| Jul 14, 2026 | 4.96 | 5.05 | 4.88 | 5.00 | 4.94 | -1.96% | 26,621 |
| Jul 13, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.03 | -4.67% | 108,296 |
| Jul 10, 2026 | 5.40 | 5.65 | 5.30 | 5.35 | 5.28 | -0.93% | 46,784 |
| Jul 9, 2026 | 5.10 | 5.40 | 5.05 | 5.40 | 5.33 | 11.11% | 48,639 |
| Jul 8, 2026 | 4.84 | 4.94 | 4.84 | 4.86 | 4.80 | 8.00% | 23,069 |
| Jul 7, 2026 | 4.46 | 4.50 | 4.44 | 4.50 | 4.44 | 1.35% | 8,160 |
| Jul 6, 2026 | 4.44 | 4.46 | 4.30 | 4.44 | 4.38 | -4.31% | 50,709 |
| Jul 3, 2026 | 4.66 | 4.70 | 4.56 | 4.64 | 4.58 | -4.53% | 23,653 |
| Jul 2, 2026 | 4.94 | 4.94 | 4.78 | 4.86 | 4.80 | -4.71% | 43,112 |
| Jul 1, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.03 | 2.41% | 1,313 |
| Jun 30, 2026 | 4.76 | 5.00 | 4.76 | 4.98 | 4.92 | 8.26% | 20,886 |
| Jun 29, 2026 | 4.58 | 4.70 | 4.58 | 4.60 | 4.54 | -8.91% | 74,471 |
| Jun 26, 2026 | 4.80 | 5.10 | 4.80 | 5.05 | 4.98 | -6.48% | 164,791 |
| Jun 25, 2026 | 5.15 | 5.40 | 5.05 | 5.40 | 5.33 | 4.85% | 72,469 |
| Jun 24, 2026 | 5.00 | 5.15 | 4.98 | 5.15 | 5.08 | 5.53% | 146,969 |
| Jun 23, 2026 | 5.10 | 5.10 | 4.82 | 4.88 | 4.82 | -7.05% | 76,276 |
| Jun 22, 2026 | 5.35 | 5.35 | 5.10 | 5.25 | 5.18 | -1.87% | 78,478 |
| Jun 19, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.28 | 2.88% | 22,074 |
| Jun 18, 2026 | 5.35 | 5.35 | 5.15 | 5.20 | 5.13 | -2.80% | 33,863 |
| Jun 17, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.28 | -1.83% | 27,872 |
| Jun 16, 2026 | 5.35 | 5.60 | 5.35 | 5.45 | 5.38 | 1.87% | 17,741 |
| Jun 15, 2026 | 5.00 | 5.40 | 5.00 | 5.35 | 5.28 | 12.87% | 48,505 |
| Jun 12, 2026 | 4.96 | 5.10 | 4.72 | 4.74 | 4.68 | -2.07% | 272,946 |
| Jun 11, 2026 | 4.76 | 4.88 | 4.76 | 4.84 | 4.78 | - | 34,154 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.82 | 4.84 | 4.78 | -15.83% | 295,405 |
| Jun 9, 2026 | 5.30 | 5.85 | 5.30 | 5.75 | 5.68 | 10.58% | 59,018 |
| Jun 8, 2026 | 5.30 | 5.35 | 5.15 | 5.20 | 5.13 | -1.89% | 105,189 |
| Jun 5, 2026 | 5.25 | 5.30 | 4.94 | 5.30 | 5.23 | -1.85% | 294,171 |
| Jun 4, 2026 | 5.55 | 5.60 | 5.25 | 5.40 | 5.33 | -9.24% | 94,891 |
| Jun 2, 2026 | 5.50 | 5.95 | 5.50 | 5.95 | 5.87 | 10.19% | 224,432 |