Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 2.060
-0.020 (-0.96%)
Sep 10, 2025, 4:37 PM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 96,000 |
| Sep 9, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 162,951 |
| Sep 8, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 121,425 |
| Sep 5, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 81,314 |
| Sep 4, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | - | 36,900 |
| Sep 3, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | 195,200 |
| Sep 2, 2025 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 0.98% | 32,504 |
| Sep 1, 2025 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 60,800 |
| Aug 29, 2025 | 2.06 | 2.12 | 2.02 | 2.02 | 2.02 | -0.98% | 279,603 |
| Aug 28, 2025 | 2.04 | 2.06 | 2.02 | 2.04 | 2.04 | 0.99% | 71,011 |
| Aug 27, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 240,603 |
| Aug 26, 2025 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | - | 119,300 |
| Aug 25, 2025 | 2.04 | 2.08 | 2.04 | 2.04 | 2.04 | -0.97% | 104,300 |
| Aug 22, 2025 | 2.06 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 259,030 |
| Aug 21, 2025 | 2.04 | 2.08 | 2.02 | 2.04 | 2.04 | - | 204,803 |
| Aug 20, 2025 | 2.08 | 2.08 | 2.04 | 2.04 | 2.04 | -1.92% | 110,700 |
| Aug 19, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | - | 24,251 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | 41,011 |
| Aug 15, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | -0.97% | 133,009 |
| Aug 14, 2025 | 2.08 | 2.10 | 2.04 | 2.06 | 2.06 | -0.96% | 286,636 |
| Aug 13, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | -1.89% | 286,609 |
| Aug 8, 2025 | 2.10 | 2.12 | 2.08 | 2.12 | 2.12 | - | 119,903 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.06 | 2.12 | 2.12 | - | 484,916 |
| Aug 6, 2025 | 2.16 | 2.16 | 2.12 | 2.12 | 2.12 | 0.95% | 643,801 |
| Aug 5, 2025 | 2.08 | 2.12 | 2.08 | 2.10 | 2.10 | 0.96% | 262,603 |
| Aug 4, 2025 | 2.08 | 2.12 | 2.06 | 2.08 | 2.08 | - | 87,410 |
| Aug 1, 2025 | 2.10 | 2.12 | 2.06 | 2.08 | 2.08 | - | 214,920 |
| Jul 31, 2025 | 2.14 | 2.14 | 2.06 | 2.08 | 2.08 | -1.89% | 463,311 |
| Jul 30, 2025 | 2.12 | 2.14 | 2.10 | 2.12 | 2.12 | - | 187,702 |
| Jul 29, 2025 | 2.08 | 2.12 | 2.04 | 2.12 | 2.12 | 3.92% | 116,813 |
| Jul 25, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | - | 53,601 |
| Jul 24, 2025 | 2.06 | 2.10 | 2.04 | 2.04 | 2.04 | -1.92% | 179,400 |
| Jul 23, 2025 | 2.04 | 2.10 | 2.04 | 2.08 | 2.08 | 1.96% | 76,500 |
| Jul 22, 2025 | 2.08 | 2.10 | 2.04 | 2.04 | 2.04 | -2.86% | 159,200 |
| Jul 21, 2025 | 2.06 | 2.16 | 2.06 | 2.10 | 2.10 | - | 353,909 |
| Jul 18, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 107,311 |
| Jul 17, 2025 | 2.06 | 2.12 | 2.06 | 2.10 | 2.10 | 1.94% | 443,705 |
| Jul 16, 2025 | 2.10 | 2.12 | 2.06 | 2.06 | 2.06 | -2.83% | 283,501 |
| Jul 15, 2025 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | 0.95% | 948,464 |
| Jul 14, 2025 | 2.06 | 2.10 | 2.04 | 2.10 | 2.10 | 2.94% | 455,902 |
| Jul 11, 2025 | 2.00 | 2.04 | 1.99 | 2.04 | 2.04 | 2.00% | 304,202 |
| Jul 9, 2025 | 2.08 | 2.12 | 2.00 | 2.00 | 2.00 | -2.91% | 469,133 |
| Jul 8, 2025 | 2.02 | 2.18 | 2.00 | 2.06 | 2.06 | 0.98% | 1,202,010 |
| Jul 7, 2025 | 1.99 | 2.30 | 1.98 | 2.04 | 2.04 | 2.51% | 2,609,915 |
| Jul 4, 2025 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -0.50% | 242,421 |
| Jul 3, 2025 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 1.01% | 149,405 |
| Jul 2, 2025 | 1.98 | 2.02 | 1.98 | 1.98 | 1.98 | -0.50% | 223,700 |
| Jul 1, 2025 | 1.96 | 2.00 | 1.95 | 1.99 | 1.99 | 1.53% | 189,031 |
| Jun 30, 2025 | 1.94 | 1.98 | 1.94 | 1.96 | 1.96 | -2.00% | 75,002 |
| Jun 27, 2025 | 2.00 | 2.00 | 1.97 | 2.00 | 2.00 | 0.50% | 158,110 |