Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.920
0.00 (0.00%)
Aug 27, 2026, 2:11 PM ICT
Leo Global Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | 1.05% | 51,000 |
| Aug 25, 2026 | 1.90 | 1.94 | 1.90 | 1.90 | 1.90 | - | 67,500 |
| Aug 24, 2026 | 1.92 | 1.93 | 1.90 | 1.90 | 1.90 | - | 84,002 |
| Aug 21, 2026 | 1.92 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 192,102 |
| Aug 20, 2026 | 1.95 | 1.95 | 1.91 | 1.91 | 1.91 | -0.52% | 113,622 |
| Aug 19, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.04% | 339,058 |
| Aug 18, 2026 | 1.97 | 2.00 | 1.95 | 1.96 | 1.96 | 4.26% | 1,647,809 |
| Aug 17, 2026 | 1.88 | 1.90 | 1.88 | 1.88 | 1.88 | - | 264,815 |
| Aug 14, 2026 | 1.93 | 1.93 | 1.86 | 1.88 | 1.88 | -2.59% | 194,600 |
| Aug 13, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 2.12% | 51,900 |
| Aug 11, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 153,571 |
| Aug 10, 2026 | 1.95 | 1.96 | 1.92 | 1.93 | 1.93 | -1.03% | 94,206 |
| Aug 7, 2026 | 1.95 | 1.97 | 1.93 | 1.95 | 1.95 | 0.52% | 21,300 |
| Aug 6, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | - | 67,712 |
| Aug 5, 2026 | 1.97 | 1.98 | 1.94 | 1.94 | 1.94 | -0.51% | 247,327 |
| Aug 4, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | - | 126,903 |
| Aug 3, 2026 | 1.92 | 1.98 | 1.92 | 1.95 | 1.95 | 1.56% | 59,214 |
| Jul 31, 2026 | 1.91 | 1.93 | 1.90 | 1.92 | 1.92 | 1.05% | 173,601 |
| Jul 30, 2026 | 1.95 | 1.97 | 1.90 | 1.90 | 1.90 | -1.55% | 160,811 |
| 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 |