Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.900
+0.010 (0.53%)
Feb 6, 2026, 10:29 AM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.63% | 70,800 |
| Dec 15, 2025 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -3.06% | 129,500 |
| Dec 12, 2025 | 1.97 | 1.97 | 1.93 | 1.96 | 1.96 | -0.51% | 51,500 |
| Dec 11, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | - | 15,700 |
| Dec 9, 2025 | 1.94 | 1.97 | 1.93 | 1.97 | 1.97 | 0.51% | 70,173 |
| Dec 8, 2025 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | - | 5,700 |
| 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 |