Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.860
+0.010 (0.54%)
Jul 3, 2026, 3:56 PM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 59,431 |
| May 13, 2026 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 166,444 |
| May 12, 2026 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 109,405 |
| May 11, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -1.16% | 111,300 |
| May 8, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 46,903 |
| May 7, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 45,043 |
| May 6, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | - | 83,700 |
| May 5, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | - | 24,400 |
| Apr 30, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | 0.58% | 63,408 |
| Apr 29, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 8,702 |
| Apr 28, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | - | 138,900 |
| Apr 27, 2026 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | -0.57% | 150,910 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.74 | 1.74 | 1.74 | -1.14% | 42,707 |
| Apr 23, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | 1.15% | 44,412 |
| Apr 22, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -1.14% | 47,500 |
| Apr 21, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 1.15% | 142,211 |