Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.950
+0.010 (0.52%)
At close: Feb 27, 2026
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | 0.52% | 136,305 |
| Feb 26, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.94 | - | 49,703 |
| Feb 25, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | 1.04% | 171,741 |
| Feb 24, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.92 | -3.03% | 347,200 |
| Feb 23, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.98 | -0.50% | 312,206 |
| Feb 20, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.99 | -2.45% | 361,046 |
| Feb 19, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 402,501 |
| Feb 18, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 2.00 | - | 1,000,710 |
| Feb 17, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 2.00 | 4.17% | 1,237,723 |
| Feb 16, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.92 | 0.52% | 140,844 |
| Feb 13, 2026 | 1.91 | 1.97 | 1.90 | 1.91 | 1.91 | - | 263,210 |
| Feb 12, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 150,510 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.92 | 0.52% | 158,501 |
| Feb 10, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.91 | 2.14% | 341,801 |
| Feb 9, 2026 | 1.87 | 1.91 | 1.85 | 1.87 | 1.87 | -0.53% | 252,803 |
| Feb 6, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.88 | -0.53% | 187,911 |
| Feb 5, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.89 | - | 328,469 |
| Feb 4, 2026 | 1.90 | 1.92 | 1.85 | 1.89 | 1.89 | -1.05% | 369,438 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.91 | 0.53% | 15,541 |
| Feb 2, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.90 | -2.56% | 99,502 |
| Jan 30, 2026 | 1.91 | 1.95 | 1.89 | 1.95 | 1.95 | 0.52% | 192,331 |
| Jan 29, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.94 | 0.52% | 279,423 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.93 | -0.52% | 264,511 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.94 | - | 107,378 |
| Jan 26, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.94 | - | 250,401 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | - | 126,399 |
| Jan 22, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 92,602 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | - | 33,528 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | - | 49,410 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 57,436 |
| Jan 16, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | 1.03% | 98,302 |
| Jan 15, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.95 | -2.50% | 205,663 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.93 | 2.00 | 2.00 | 1.01% | 207,812 |
| Jan 13, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.98 | 1.02% | 61,542 |
| Jan 12, 2026 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 66,636 |
| Jan 9, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 54,391 |
| Jan 8, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | - | 12,500 |
| Jan 7, 2026 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 4,505 |
| Jan 6, 2026 | 1.93 | 1.97 | 1.93 | 1.96 | 1.96 | - | 289,920 |
| Jan 5, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | - | 34,958 |
| Dec 30, 2025 | 1.96 | 1.97 | 1.89 | 1.96 | 1.96 | - | 25,801 |
| Dec 29, 2025 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | - | 63,600 |
| Dec 26, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.51% | 77,410 |
| Dec 25, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | - | 6,600 |
| Dec 24, 2025 | 1.94 | 1.97 | 1.92 | 1.97 | 1.97 | 0.51% | 103,000 |
| Dec 23, 2025 | 1.96 | 1.97 | 1.94 | 1.96 | 1.96 | - | 81,916 |
| Dec 22, 2025 | 1.92 | 1.96 | 1.92 | 1.96 | 1.96 | 2.08% | 107,607 |
| Dec 19, 2025 | 1.97 | 1.98 | 1.72 | 1.92 | 1.92 | -2.54% | 123,678 |
| Dec 18, 2025 | 1.93 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 187,127 |
| Dec 17, 2025 | 1.95 | 1.96 | 1.92 | 1.96 | 1.96 | 0.51% | 54,120 |