Skip to main content
Leo Global Logistics PCL (BKK:LEO)
Thailand flag Thailand · Delayed Price · Currency is THB
1.740
+0.010 (0.58%)
Apr 29, 2026, 10:37 AM ICT

Leo Global Logistics PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.751.751.711.731.73-138,900
Apr 27, 20261.741.741.711.731.73-0.57%150,910
Apr 24, 20261.741.751.741.741.74-1.14%42,707
Apr 23, 20261.761.761.741.761.761.15%44,412
Apr 22, 20261.761.761.741.741.74-1.14%47,500
Apr 21, 20261.751.761.751.761.761.15%142,211
Apr 20, 20261.771.771.741.741.74-1.69%128,060
Apr 17, 20261.781.791.751.771.77-0.56%44,136
Apr 16, 20261.781.801.761.781.78-0.56%30,792
Apr 10, 20261.801.801.771.791.79-12,852
Apr 9, 20261.801.811.781.791.790.56%64,102
Apr 8, 20261.781.811.781.781.78-72,759
Apr 7, 20261.771.791.771.781.780.56%46,702
Apr 3, 20261.771.791.771.771.77-0.56%73,700
Apr 2, 20261.801.801.771.781.78-0.56%119,500
Apr 1, 20261.761.811.761.791.791.13%262,801
Mar 31, 20261.751.771.741.771.771.14%158,211
Mar 30, 20261.741.781.741.751.75-2.23%228,807
Mar 27, 20261.761.801.751.791.79-130,755
Mar 26, 20261.791.791.751.791.79-38,250
Mar 25, 20261.781.801.751.791.790.56%222,341
Mar 24, 20261.801.811.781.781.78-1.11%116,445
Mar 23, 20261.811.821.801.801.80-2.17%82,553
Mar 20, 20261.821.841.801.841.842.22%91,007
Mar 19, 20261.841.851.801.801.80-2.17%41,200
Mar 18, 20261.841.861.841.841.840.55%157,401
Mar 17, 20261.801.841.801.831.83-129,700
Mar 16, 20261.821.861.801.831.83-141,103
Mar 13, 20261.881.881.821.831.83-2.66%61,708
Mar 12, 20261.851.881.821.881.881.62%72,307
Mar 11, 20261.821.961.821.851.851.09%270,102
Mar 10, 20261.821.851.821.831.831.10%35,503
Mar 9, 20261.801.821.801.811.81-1.09%154,700
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