Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.930
-0.020 (-1.03%)
Jul 27, 2026, 4:24 PM ICT
Leo Global Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.98 | 1.98 | 1.92 | 1.93 | 1.93 | -1.03% | 95,017 |
| Jul 24, 2026 | 1.99 | 1.99 | 1.91 | 1.95 | 1.95 | - | 159,903 |
| Jul 23, 2026 | 1.96 | 1.96 | 1.95 | 1.95 | 1.95 | -0.51% | 198,500 |
| Jul 22, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | 1.96 | -0.51% | 192,608 |
| Jul 21, 2026 | 2.00 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | 742,404 |
| Jul 20, 2026 | 1.93 | 2.00 | 1.93 | 1.98 | 1.98 | 2.59% | 424,616 |
| Jul 17, 2026 | 1.97 | 1.98 | 1.93 | 1.93 | 1.93 | -3.02% | 464,528 |
| Jul 16, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 0.51% | 332,001 |
| Jul 15, 2026 | 1.99 | 2.06 | 1.97 | 1.98 | 1.98 | - | 1,552,705 |
| Jul 14, 2026 | 1.90 | 2.04 | 1.89 | 1.98 | 1.98 | 4.21% | 2,804,247 |
| Jul 13, 2026 | 1.90 | 1.92 | 1.89 | 1.90 | 1.90 | - | 176,406 |
| Jul 10, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | 0.53% | 918,104 |
| Jul 9, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | 1.07% | 285,108 |
| Jul 8, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.87 | 0.54% | 331,712 |
| Jul 7, 2026 | 1.85 | 1.94 | 1.84 | 1.86 | 1.86 | 0.54% | 1,660,411 |
| Jul 6, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | -0.54% | 120,300 |
| Jul 3, 2026 | 1.89 | 1.90 | 1.84 | 1.86 | 1.86 | 0.54% | 116,800 |
| Jul 2, 2026 | 1.86 | 1.86 | 1.83 | 1.85 | 1.85 | 0.54% | 72,910 |
| Jul 1, 2026 | 1.83 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 62,800 |
| Jun 30, 2026 | 1.89 | 1.89 | 1.84 | 1.86 | 1.86 | - | 39,105 |
| Jun 29, 2026 | 1.84 | 1.89 | 1.84 | 1.86 | 1.86 | 1.09% | 117,115 |
| Jun 26, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.08% | 24,904 |
| Jun 25, 2026 | 1.86 | 1.89 | 1.86 | 1.86 | 1.86 | 0.54% | 167,301 |
| Jun 24, 2026 | 1.88 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 18,005 |
| Jun 23, 2026 | 1.90 | 1.90 | 1.83 | 1.86 | 1.86 | -1.06% | 173,803 |
| Jun 22, 2026 | 1.89 | 1.89 | 1.86 | 1.88 | 1.88 | 1.08% | 28,735 |
| Jun 19, 2026 | 1.88 | 1.88 | 1.83 | 1.86 | 1.86 | -1.06% | 155,545 |
| Jun 18, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 20,600 |
| Jun 17, 2026 | 1.91 | 1.93 | 1.89 | 1.89 | 1.89 | -0.53% | 249,101 |
| Jun 16, 2026 | 1.86 | 1.93 | 1.86 | 1.90 | 1.90 | 2.15% | 1,079,611 |
| Jun 15, 2026 | 1.85 | 1.90 | 1.84 | 1.86 | 1.86 | 1.64% | 303,307 |
| Jun 12, 2026 | 1.82 | 1.85 | 1.82 | 1.83 | 1.83 | 0.55% | 65,010 |
| Jun 11, 2026 | 1.82 | 1.86 | 1.82 | 1.82 | 1.82 | 0.55% | 105,900 |
| Jun 10, 2026 | 1.83 | 1.85 | 1.81 | 1.81 | 1.81 | -0.55% | 108,639 |
| Jun 9, 2026 | 1.80 | 1.86 | 1.80 | 1.82 | 1.82 | -2.67% | 279,102 |
| Jun 8, 2026 | 1.88 | 1.98 | 1.86 | 1.87 | 1.87 | -0.53% | 640,102 |
| Jun 5, 2026 | 1.95 | 1.98 | 1.88 | 1.88 | 1.88 | -3.59% | 850,006 |
| Jun 4, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.95 | - | 541,512 |
| Jun 2, 2026 | 1.77 | 2.00 | 1.77 | 1.95 | 1.95 | 10.17% | 5,732,518 |
| May 29, 2026 | 1.75 | 1.80 | 1.75 | 1.77 | 1.77 | 0.57% | 683,700 |
| May 28, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | -0.56% | 73,611 |
| May 27, 2026 | 1.72 | 1.82 | 1.72 | 1.77 | 1.77 | 1.72% | 806,104 |
| May 26, 2026 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | - | 72,906 |
| May 25, 2026 | 1.70 | 1.74 | 1.69 | 1.74 | 1.74 | 2.35% | 113,401 |
| May 22, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 0.59% | 138,100 |
| May 21, 2026 | 1.66 | 1.69 | 1.66 | 1.69 | 1.69 | 0.60% | 46,024 |
| May 20, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 210,603 |
| May 19, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | 1.82% | 254,075 |
| May 18, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -2.94% | 129,100 |
| May 15, 2026 | 1.68 | 1.70 | 1.66 | 1.70 | 1.70 | 1.19% | 46,452 |