Skip to main content
Leo Global Logistics PCL (BKK:LEO)
Thailand flag Thailand · Delayed Price · Currency is THB
1.830
+0.050 (2.81%)
At close: Mar 6, 2026

Leo Global Logistics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.781.831.781.831.83-0.54%153,414
Mar 5, 20261.841.881.841.841.780.55%143,510
Mar 4, 20261.881.891.801.831.77-3.68%715,300
Mar 2, 20261.911.941.901.901.84-2.56%295,817
Feb 27, 20261.961.971.951.951.890.52%136,305
Feb 26, 20261.941.961.941.941.88-49,703
Feb 25, 20261.941.951.931.941.881.04%171,741
Feb 24, 20261.961.961.911.921.86-3.03%347,200
Feb 23, 20261.992.021.971.981.92-0.50%312,206
Feb 20, 20262.042.041.991.991.93-2.45%361,046
Feb 19, 20262.042.062.002.041.972.00%402,501
Feb 18, 20262.002.041.982.001.93-1,000,710
Feb 17, 20261.922.001.922.001.934.17%1,237,723
Feb 16, 20261.921.951.921.921.860.52%140,844
Feb 13, 20261.911.971.901.911.85-263,210
Feb 12, 20261.921.941.901.911.85-0.52%150,510
Feb 11, 20261.921.951.901.921.860.52%158,501
Feb 10, 20261.881.931.881.911.852.14%341,801
Feb 9, 20261.871.911.851.871.81-0.53%252,803
Feb 6, 20261.871.901.851.881.82-0.53%187,911
Feb 5, 20261.891.911.861.891.83-328,469
Feb 4, 20261.901.921.851.891.83-1.05%369,438
Feb 3, 20261.941.941.901.911.850.53%15,541
Feb 2, 20261.911.941.891.901.84-2.56%99,502
Jan 30, 20261.911.951.891.951.890.52%192,331
Jan 29, 20261.931.941.891.941.880.52%279,423
Jan 28, 20261.941.941.891.931.87-0.52%264,511
Jan 27, 20261.951.951.901.941.88-107,378
Jan 26, 20261.931.951.901.941.88-250,401
Jan 23, 20261.951.951.911.941.88-126,399
Jan 22, 20261.941.971.931.941.88-1.02%92,602
Jan 21, 20261.971.971.941.961.90-33,528
Jan 20, 20261.981.981.961.961.90-49,410
Jan 19, 20261.981.981.951.961.90-0.51%57,436
Jan 16, 20261.971.991.961.971.911.03%98,302
Jan 15, 20261.961.991.951.951.89-2.50%205,663
Jan 14, 20261.982.001.932.001.931.01%207,812
Jan 13, 20261.931.981.911.981.921.02%61,542
Jan 12, 20261.951.961.921.961.901.03%66,636
Jan 9, 20261.941.951.931.941.88-0.51%54,391
Jan 8, 20261.961.961.941.951.89-12,500
Jan 7, 20261.961.961.941.951.89-0.51%4,505
Jan 6, 20261.931.971.931.961.90-289,920
Jan 5, 20261.931.961.931.961.90-34,958
Dec 30, 20251.961.971.891.961.90-25,801
Dec 29, 20251.951.971.931.961.90-63,600
Dec 26, 20251.971.971.931.961.90-0.51%77,410
Dec 25, 20251.941.971.931.971.91-6,600
Dec 24, 20251.941.971.921.971.910.51%103,000
Dec 23, 20251.961.971.941.961.90-81,916
Dec 22, 20251.921.961.921.961.902.08%107,607
Dec 19, 20251.971.981.721.921.86-2.54%123,678
Dec 18, 20251.931.971.931.971.910.51%187,127
Dec 17, 20251.951.961.921.961.900.51%54,120
Dec 16, 20251.901.951.901.951.892.63%70,800
Dec 15, 20251.981.981.901.901.84-3.06%129,500
Dec 12, 20251.971.971.931.961.90-0.51%51,500
Dec 11, 20251.951.971.951.971.91-15,700
Dec 9, 20251.941.971.931.971.910.51%70,173
Dec 8, 20251.951.961.931.961.90-5,700
Dec 4, 20251.961.961.921.961.901.03%49,850
Dec 3, 20251.931.971.931.941.88-1.52%30,870
Dec 2, 20251.931.971.931.971.911.03%96,526
Dec 1, 20251.971.971.941.951.89-1.02%36,620
Nov 28, 20251.971.971.951.971.91-0.51%23,900
Nov 27, 20251.941.981.931.981.921.02%90,507
Nov 26, 20251.941.971.941.961.90-17,600
Nov 25, 20251.941.981.901.961.900.51%152,600
Nov 24, 20251.951.951.931.951.892.63%29,512
Nov 21, 20251.971.971.901.901.84-3.55%71,300
Nov 20, 20251.931.971.911.971.912.07%183,800
Nov 19, 20251.951.971.931.931.87-1.53%85,700
Nov 18, 20251.951.971.941.961.900.51%3,125
Nov 17, 20251.981.981.941.951.89-1.52%85,805
Nov 14, 20251.951.981.941.981.920.51%132,850
Nov 13, 20251.981.981.941.971.91-147,060
Nov 12, 20251.941.981.901.971.911.55%331,001
Nov 11, 20251.951.951.911.941.88-0.51%124,601
Nov 10, 20251.961.961.931.951.89-1.02%94,076
Nov 7, 20251.921.971.901.971.91-162,803
Nov 6, 20251.941.971.851.971.910.51%691,185
Nov 5, 20251.941.961.931.961.90-0.51%88,677
Nov 4, 20251.941.971.931.971.910.51%137,805
Nov 3, 20251.971.971.931.961.90-78,721
Oct 31, 20251.931.991.931.961.900.51%36,301
Oct 30, 20251.981.991.931.951.89-1.02%143,732
Oct 29, 20251.991.991.951.971.91-83,719
Oct 28, 20252.002.001.961.971.91-195,001
Oct 27, 20251.981.991.971.971.91-1.01%123,203
Oct 24, 20251.982.001.971.991.93-382,000
Oct 22, 20252.002.001.981.991.930.51%126,200
Oct 21, 20251.982.001.981.981.92-0.50%107,300
Oct 20, 20251.962.001.961.991.931.53%142,901
Oct 17, 20252.002.001.961.961.90-2.00%213,554
Oct 16, 20251.982.061.972.001.931.01%316,000
Oct 15, 20251.991.991.971.981.92-319,252
Oct 14, 20252.002.021.981.981.92-1.98%243,600
Oct 10, 20252.022.021.992.021.95-0.98%279,300
Oct 9, 20252.062.062.002.041.970.99%414,100
Oct 8, 20252.062.082.022.021.95-0.98%166,300