Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.780
-0.020 (-1.11%)
Mar 24, 2026, 4:37 PM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | - | -0.56% | 113,245 |
| Mar 23, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -2.17% | 82,553 |
| Mar 20, 2026 | 1.82 | 1.84 | 1.80 | 1.84 | 1.84 | 2.22% | 91,007 |
| Mar 19, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -2.17% | 41,200 |
| Mar 18, 2026 | 1.84 | 1.86 | 1.84 | 1.84 | 1.84 | 0.55% | 157,401 |
| Mar 17, 2026 | 1.80 | 1.84 | 1.80 | 1.83 | 1.83 | - | 129,700 |
| Mar 16, 2026 | 1.82 | 1.86 | 1.80 | 1.83 | 1.83 | - | 141,103 |
| Mar 13, 2026 | 1.88 | 1.88 | 1.82 | 1.83 | 1.83 | -2.66% | 61,708 |
| Mar 12, 2026 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 1.62% | 72,307 |
| Mar 11, 2026 | 1.82 | 1.96 | 1.82 | 1.85 | 1.85 | 1.09% | 270,102 |
| Mar 10, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 1.10% | 35,503 |
| Mar 9, 2026 | 1.80 | 1.82 | 1.80 | 1.81 | 1.81 | -1.09% | 154,700 |
| Mar 6, 2026 | 1.78 | 1.83 | 1.78 | 1.83 | 1.83 | -0.54% | 153,414 |
| Mar 5, 2026 | 1.84 | 1.88 | 1.84 | 1.84 | 1.78 | 0.55% | 143,510 |
| Mar 4, 2026 | 1.88 | 1.89 | 1.80 | 1.83 | 1.77 | -3.68% | 715,300 |
| Mar 2, 2026 | 1.91 | 1.94 | 1.90 | 1.90 | 1.84 | -2.56% | 295,817 |
| Feb 27, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.89 | 0.52% | 136,305 |
| Feb 26, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.88 | - | 49,703 |
| Feb 25, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.88 | 1.04% | 171,741 |
| Feb 24, 2026 | 1.96 | 1.96 | 1.91 | 1.92 | 1.86 | -3.03% | 347,200 |
| Feb 23, 2026 | 1.99 | 2.02 | 1.97 | 1.98 | 1.92 | -0.50% | 312,206 |
| Feb 20, 2026 | 2.04 | 2.04 | 1.99 | 1.99 | 1.93 | -2.45% | 361,046 |
| Feb 19, 2026 | 2.04 | 2.06 | 2.00 | 2.04 | 1.97 | 2.00% | 402,501 |
| Feb 18, 2026 | 2.00 | 2.04 | 1.98 | 2.00 | 1.93 | - | 1,000,710 |
| Feb 17, 2026 | 1.92 | 2.00 | 1.92 | 2.00 | 1.93 | 4.17% | 1,237,723 |
| Feb 16, 2026 | 1.92 | 1.95 | 1.92 | 1.92 | 1.86 | 0.52% | 140,844 |
| Feb 13, 2026 | 1.91 | 1.97 | 1.90 | 1.91 | 1.85 | - | 263,210 |
| Feb 12, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.85 | -0.52% | 150,510 |
| Feb 11, 2026 | 1.92 | 1.95 | 1.90 | 1.92 | 1.86 | 0.52% | 158,501 |
| Feb 10, 2026 | 1.88 | 1.93 | 1.88 | 1.91 | 1.85 | 2.14% | 341,801 |
| Feb 9, 2026 | 1.87 | 1.91 | 1.85 | 1.87 | 1.81 | -0.53% | 252,803 |
| Feb 6, 2026 | 1.87 | 1.90 | 1.85 | 1.88 | 1.82 | -0.53% | 187,911 |
| Feb 5, 2026 | 1.89 | 1.91 | 1.86 | 1.89 | 1.83 | - | 328,469 |
| Feb 4, 2026 | 1.90 | 1.92 | 1.85 | 1.89 | 1.83 | -1.05% | 369,438 |
| Feb 3, 2026 | 1.94 | 1.94 | 1.90 | 1.91 | 1.85 | 0.53% | 15,541 |
| Feb 2, 2026 | 1.91 | 1.94 | 1.89 | 1.90 | 1.84 | -2.56% | 99,502 |
| Jan 30, 2026 | 1.91 | 1.95 | 1.89 | 1.95 | 1.89 | 0.52% | 192,331 |
| Jan 29, 2026 | 1.93 | 1.94 | 1.89 | 1.94 | 1.88 | 0.52% | 279,423 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.89 | 1.93 | 1.87 | -0.52% | 264,511 |
| Jan 27, 2026 | 1.95 | 1.95 | 1.90 | 1.94 | 1.88 | - | 107,378 |
| Jan 26, 2026 | 1.93 | 1.95 | 1.90 | 1.94 | 1.88 | - | 250,401 |
| Jan 23, 2026 | 1.95 | 1.95 | 1.91 | 1.94 | 1.88 | - | 126,399 |
| Jan 22, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.88 | -1.02% | 92,602 |
| Jan 21, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.90 | - | 33,528 |
| Jan 20, 2026 | 1.98 | 1.98 | 1.96 | 1.96 | 1.90 | - | 49,410 |
| Jan 19, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.90 | -0.51% | 57,436 |
| Jan 16, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.91 | 1.03% | 98,302 |
| Jan 15, 2026 | 1.96 | 1.99 | 1.95 | 1.95 | 1.89 | -2.50% | 205,663 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.93 | 2.00 | 1.93 | 1.01% | 207,812 |
| Jan 13, 2026 | 1.93 | 1.98 | 1.91 | 1.98 | 1.92 | 1.02% | 61,542 |