Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.880
0.00 (0.00%)
Sep 18, 2026, 4:02 PM ICT
Leo Global Logistics PCL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.88 | 1.89 | 1.87 | 1.88 | 1.88 | - | 86,028 |
| Sep 17, 2026 | 1.88 | 1.90 | 1.85 | 1.88 | 1.88 | 0.53% | 92,940 |
| Sep 16, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -1.58% | 151,715 |
| Sep 15, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | - | 32,800 |
| Sep 14, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 63,710 |
| Sep 11, 2026 | 1.92 | 1.92 | 1.90 | 1.91 | 1.91 | -0.52% | 47,400 |
| Sep 10, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | 0.52% | 56,811 |
| Sep 9, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 0.53% | 104,000 |
| Sep 8, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 71,201 |
| Sep 7, 2026 | 1.91 | 1.92 | 1.89 | 1.91 | 1.91 | - | 174,300 |
| Sep 4, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.91 | 0.53% | 38,215 |
| Sep 3, 2026 | 1.90 | 1.92 | 1.90 | 1.90 | 1.90 | -0.52% | 83,200 |
| Sep 2, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | - | 77,501 |
| Sep 1, 2026 | 1.91 | 1.93 | 1.91 | 1.91 | 1.91 | -1.04% | 34,602 |
| Aug 31, 2026 | 1.93 | 1.95 | 1.90 | 1.93 | 1.93 | - | 79,700 |
| Aug 28, 2026 | 1.93 | 1.93 | 1.90 | 1.93 | 1.93 | - | 39,900 |
| Aug 27, 2026 | 1.95 | 1.95 | 1.92 | 1.93 | 1.93 | 0.52% | 37,703 |
| 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 |