Lenovo Group Limited (BKK:LENOVO13)
Thailand · Delayed Price · Currency is THB 2.500
-0.020 (-0.79%)
At close: May 5, 2026
BKK:LENOVO13 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 2.40 | 2.40 | 2.34 | 2.38 | 2.38 | -0.83% | 4,811 |
| Apr 17, 2026 | 2.44 | 2.44 | 2.36 | 2.40 | 2.40 | 4.35% | 145,687 |
| Apr 16, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 8.49% | 110,218 |
| Apr 10, 2026 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | - | 3,129 |
| Apr 9, 2026 | 2.12 | 2.16 | 2.08 | 2.12 | 2.12 | - | 1,212 |
| Apr 8, 2026 | 2.10 | 2.14 | 2.10 | 2.12 | 2.12 | 2.91% | 240,196 |
| Apr 7, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 4,847 |
| Apr 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | 3 |
| Apr 2, 2026 | 1.98 | 2.06 | 1.98 | 2.06 | 2.06 | 4.04% | 3,504 |
| Apr 1, 2026 | 1.97 | 2.06 | 1.97 | 1.98 | 1.98 | 2.59% | 3,497 |
| Mar 31, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | -3.50% | 179 |
| Mar 30, 2026 | 2.00 | 2.00 | 1.94 | 2.00 | 2.00 | -4.76% | 4,147 |
| Mar 27, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.53% | 50 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 4,020 |
| Mar 25, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | 4 |
| Mar 24, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.96 | 0.51% | 4,046 |
| Mar 23, 2026 | 1.96 | 1.96 | 1.87 | 1.95 | 1.95 | 0.52% | 24,432 |
| Mar 20, 2026 | 2.06 | 2.06 | 1.92 | 1.94 | 1.94 | -5.83% | 11,013 |
| Mar 19, 2026 | 2.12 | 2.12 | 2.06 | 2.06 | 2.06 | 0.98% | 52 |
| Mar 18, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 4 |
| Mar 17, 2026 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -2.86% | 1,586 |
| Mar 16, 2026 | 1.98 | 2.12 | 1.98 | 2.10 | 2.10 | 6.60% | 29,575 |
| Mar 13, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | -0.51% | 331 |
| Mar 12, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | 249 |
| Mar 11, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | 5 |
| Mar 10, 2026 | 1.95 | 1.98 | 1.95 | 1.97 | 1.97 | 1.03% | 38,189 |
| Mar 9, 2026 | 1.95 | 1.96 | 1.89 | 1.95 | 1.95 | 2.63% | 6,265 |
| Mar 6, 2026 | 1.97 | 1.98 | 1.90 | 1.90 | 1.90 | -2.56% | 52,010 |
| Mar 5, 2026 | 1.95 | 1.97 | 1.89 | 1.95 | 1.95 | 1.56% | 28,361 |
| Mar 4, 2026 | 1.94 | 1.94 | 1.86 | 1.92 | 1.92 | -3.03% | 3,016,987 |
| Mar 2, 2026 | 1.98 | 1.98 | 1.91 | 1.98 | 1.98 | 2.06% | 351,424 |
| Feb 27, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.94 | 1.04% | 14,989 |
| Feb 26, 2026 | 1.96 | 1.99 | 1.92 | 1.92 | 1.92 | -2.04% | 94,817 |
| Feb 25, 2026 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 25,600 |
| Feb 24, 2026 | 1.91 | 1.95 | 1.91 | 1.92 | 1.92 | 0.52% | 1,079 |
| Feb 23, 2026 | 1.90 | 1.91 | 1.90 | 1.91 | 1.91 | 0.53% | 51,982 |
| Feb 20, 2026 | 1.90 | 1.91 | 1.85 | 1.90 | 1.90 | -0.52% | 1,201,250 |
| Feb 19, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | - | 532 |
| Feb 18, 2026 | 1.91 | 1.91 | 1.86 | 1.91 | 1.91 | 2.69% | 31 |
| Feb 17, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | 3,910 |
| Feb 16, 2026 | 1.85 | 1.91 | 1.85 | 1.91 | 1.91 | 3.24% | 322 |