Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.960
+0.020 (1.03%)
Dec 4, 2025, 4:37 PM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.96 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 49,850 |
| Dec 3, 2025 | 1.93 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 30,870 |
| Dec 2, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 1.03% | 96,526 |
| Dec 1, 2025 | 1.97 | 1.97 | 1.94 | 1.95 | 1.95 | -1.02% | 36,620 |
| Nov 28, 2025 | 1.97 | 1.97 | 1.95 | 1.97 | 1.97 | -0.51% | 23,900 |
| Nov 27, 2025 | 1.94 | 1.98 | 1.93 | 1.98 | 1.98 | 1.02% | 90,507 |
| Nov 26, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | - | 17,600 |
| Nov 25, 2025 | 1.94 | 1.98 | 1.90 | 1.96 | 1.96 | 0.51% | 152,600 |
| Nov 24, 2025 | 1.95 | 1.95 | 1.93 | 1.95 | 1.95 | 2.63% | 29,512 |
| Nov 21, 2025 | 1.97 | 1.97 | 1.90 | 1.90 | 1.90 | -3.55% | 71,300 |
| Nov 20, 2025 | 1.93 | 1.97 | 1.91 | 1.97 | 1.97 | 2.07% | 183,800 |
| Nov 19, 2025 | 1.95 | 1.97 | 1.93 | 1.93 | 1.93 | -1.53% | 85,700 |
| Nov 18, 2025 | 1.95 | 1.97 | 1.94 | 1.96 | 1.96 | 0.51% | 3,125 |
| Nov 17, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 85,805 |
| Nov 14, 2025 | 1.95 | 1.98 | 1.94 | 1.98 | 1.98 | 0.51% | 132,850 |
| Nov 13, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | - | 147,060 |
| Nov 12, 2025 | 1.94 | 1.98 | 1.90 | 1.97 | 1.97 | 1.55% | 331,001 |
| Nov 11, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | -0.51% | 124,601 |
| Nov 10, 2025 | 1.96 | 1.96 | 1.93 | 1.95 | 1.95 | -1.02% | 94,076 |
| Nov 7, 2025 | 1.92 | 1.97 | 1.90 | 1.97 | 1.97 | - | 162,803 |
| Nov 6, 2025 | 1.94 | 1.97 | 1.85 | 1.97 | 1.97 | 0.51% | 691,185 |
| Nov 5, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | -0.51% | 88,677 |
| Nov 4, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 137,805 |
| Nov 3, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | - | 78,721 |
| Oct 31, 2025 | 1.93 | 1.99 | 1.93 | 1.96 | 1.96 | 0.51% | 36,301 |
| Oct 30, 2025 | 1.98 | 1.99 | 1.93 | 1.95 | 1.95 | -1.02% | 143,732 |
| Oct 29, 2025 | 1.99 | 1.99 | 1.95 | 1.97 | 1.97 | - | 83,719 |
| Oct 28, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | - | 195,001 |
| Oct 27, 2025 | 1.98 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 123,203 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | - | 382,000 |
| Oct 22, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 126,200 |
| Oct 21, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 107,300 |
| Oct 20, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.53% | 142,901 |
| Oct 17, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 213,554 |
| Oct 16, 2025 | 1.98 | 2.06 | 1.97 | 2.00 | 2.00 | 1.01% | 316,000 |
| Oct 15, 2025 | 1.99 | 1.99 | 1.97 | 1.98 | 1.98 | - | 319,252 |
| Oct 14, 2025 | 2.00 | 2.02 | 1.98 | 1.98 | 1.98 | -1.98% | 243,600 |
| Oct 10, 2025 | 2.02 | 2.02 | 1.99 | 2.02 | 2.02 | -0.98% | 279,300 |
| Oct 9, 2025 | 2.06 | 2.06 | 2.00 | 2.04 | 2.04 | 0.99% | 414,100 |
| Oct 8, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 166,300 |
| Oct 7, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | 0.99% | 232,508 |
| Oct 6, 2025 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 84,672 |
| Oct 3, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -1.92% | 801,869 |
| Oct 2, 2025 | 2.08 | 2.14 | 2.08 | 2.08 | 2.08 | - | 181,210 |
| Oct 1, 2025 | 2.14 | 2.18 | 2.08 | 2.08 | 2.08 | -3.70% | 182,366 |
| Sep 30, 2025 | 2.18 | 2.22 | 2.14 | 2.16 | 2.16 | -1.82% | 399,275 |
| Sep 29, 2025 | 2.16 | 2.26 | 2.16 | 2.20 | 2.20 | - | 330,314 |
| Sep 26, 2025 | 2.18 | 2.24 | 2.16 | 2.20 | 2.20 | - | 158,206 |
| Sep 25, 2025 | 2.12 | 2.22 | 2.10 | 2.20 | 2.20 | 2.80% | 738,903 |
| Sep 24, 2025 | 2.16 | 2.16 | 2.08 | 2.14 | 2.14 | 0.94% | 663,049 |