Leo Global Logistics PCL (BKK:LEO)
Thailand · Delayed Price · Currency is THB 1.730
+0.010 (0.58%)
Apr 30, 2026, 4:36 PM ICT
Leo Global Logistics PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 128,060 |
| Apr 17, 2026 | 1.78 | 1.79 | 1.75 | 1.77 | 1.77 | -0.56% | 44,136 |
| Apr 16, 2026 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -0.56% | 30,792 |
| Apr 10, 2026 | 1.80 | 1.80 | 1.77 | 1.79 | 1.79 | - | 12,852 |
| Apr 9, 2026 | 1.80 | 1.81 | 1.78 | 1.79 | 1.79 | 0.56% | 64,102 |
| Apr 8, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | - | 72,759 |
| Apr 7, 2026 | 1.77 | 1.79 | 1.77 | 1.78 | 1.78 | 0.56% | 46,702 |
| Apr 3, 2026 | 1.77 | 1.79 | 1.77 | 1.77 | 1.77 | -0.56% | 73,700 |
| Apr 2, 2026 | 1.80 | 1.80 | 1.77 | 1.78 | 1.78 | -0.56% | 119,500 |
| Apr 1, 2026 | 1.76 | 1.81 | 1.76 | 1.79 | 1.79 | 1.13% | 262,801 |
| Mar 31, 2026 | 1.75 | 1.77 | 1.74 | 1.77 | 1.77 | 1.14% | 158,211 |
| Mar 30, 2026 | 1.74 | 1.78 | 1.74 | 1.75 | 1.75 | -2.23% | 228,807 |
| Mar 27, 2026 | 1.76 | 1.80 | 1.75 | 1.79 | 1.79 | - | 130,755 |
| Mar 26, 2026 | 1.79 | 1.79 | 1.75 | 1.79 | 1.79 | - | 38,250 |
| Mar 25, 2026 | 1.78 | 1.80 | 1.75 | 1.79 | 1.79 | 0.56% | 222,341 |
| Mar 24, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -1.11% | 116,445 |
| 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 |