Companies/Securities in Focus
LEO : LEO GLOBAL LOGISTICS PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 20/05/2022 | 13.20 | 13.30 | 12.90 | 13.00 | 0.00 | 0.00 | 2,322,961 | 30,313.88 |
| 19/05/2022 | 12.90 | 13.20 | 12.90 | 13.00 | -0.40 | -2.99 | 1,914,053 | 24,904.11 |
| 18/05/2022 | 13.70 | 13.80 | 13.30 | 13.40 | -0.10 | -0.74 | 2,321,735 | 31,309.40 |
| 17/05/2022 | 12.70 | 13.50 | 12.70 | 13.50 | +1.00 | +8.00 | 3,283,244 | 43,237.89 |
| 13/05/2022 | 12.50 | 12.70 | 12.40 | 12.50 | 0.00 | 0.00 | 799,458 | 10,000.53 |
| 12/05/2022 | 12.70 | 12.70 | 12.40 | 12.50 | -0.30 | -2.34 | 3,369,584 | 42,196.59 |
| 11/05/2022 | 13.00 | 13.10 | 12.70 | 12.80 | -0.20 | -1.54 | 3,290,691 | 42,408.71 |
| 10/05/2022 | 12.60 | 13.00 | 12.40 | 13.00 | +0.30 | +2.36 | 1,139,760 | 14,438.86 |
| 09/05/2022 | 13.30 | 13.30 | 12.60 | 12.70 | -0.70 | -5.22 | 3,269,182 | 42,160.84 |
| 06/05/2022 | 13.10 | 13.40 | 13.00 | 13.40 | 0.00 | 0.00 | 1,396,826 | 18,411.03 |
| 05/05/2022 | 13.70 | 13.80 | 13.20 | 13.40 | -0.20 | -1.47 | 3,331,573 | 44,616.41 |
| 03/05/2022 | 13.80 | 14.00 | 13.40 | 13.60 | 0.00 | 0.00 | 5,490,950 | 75,674.85 |
| 29/04/2022 | 13.60 | 13.90 | 13.50 | 13.60 | 0.00 | 0.00 | 4,058,682 | 55,478.63 |
| 28/04/2022 | 13.70 | 13.70 | 13.40 | 13.60 | 0.00 | 0.00 | 900,321 | 12,189.10 |
| 27/04/2022 | 13.40 | 13.60 | 13.30 | 13.60 | +0.20 | +1.49 | 4,463,243 | 60,007.70 |
| 26/04/2022 | 13.60 | 13.70 | 13.30 | 13.40 | -0.10 | -0.74 | 2,569,007 | 34,672.01 |
| 25/04/2022 | 13.50 | 13.60 | 13.20 | 13.50 | 0.00 | 0.00 | 4,068,633 | 54,728.35 |
| 22/04/2022 | 13.80 | 13.80 | 13.40 | 13.50 | -0.20 | -1.46 | 2,467,436 | 33,333.21 |
| 21/04/2022 | 13.40 | 13.90 | 13.40 | 13.70 | +0.50 | +3.79 | 5,778,056 | 78,634.44 |
| 20/04/2022 | 13.40 | 13.40 | 13.10 | 13.20 | -0.10 | -0.75 | 1,829,617 | 24,258.36 |
| 19/04/2022 | 12.60 | 13.40 | 12.60 | 13.30 | +0.70 | +5.56 | 4,943,344 | 64,577.33 |
| 18/04/2022 | 12.40 | 12.70 | 12.40 | 12.60 | -0.10 | -0.79 | 1,045,669 | 13,144.13 |
| 12/04/2022 | 12.30 | 12.80 | 12.10 | 12.70 | +0.10 | +0.79 | 4,690,495 | 58,410.54 |
| 11/04/2022 | 13.30 | 13.30 | 12.60 | 12.60 | -0.70 | -5.26 | 3,683,492 | 47,162.03 |
| 08/04/2022 | 13.30 | 13.40 | 13.20 | 13.30 | 0.00 | 0.00 | 626,892 | 8,339.26 |
| 07/04/2022 | 13.60 | 13.60 | 13.20 | 13.30 | -0.30 | -2.21 | 2,982,448 | 39,783.81 |
| 05/04/2022 | 13.90 | 13.90 | 13.60 | 13.60 | -0.20 | -1.45 | 714,492 | 9,788.57 |
| 04/04/2022 | 13.90 | 14.00 | 13.70 | 13.80 | 0.00 | 0.00 | 1,196,343 | 16,542.06 |
| 01/04/2022 | 13.90 | 13.90 | 13.70 | 13.80 | -0.10 | -0.72 | 1,383,374 | 19,071.65 |
The Information is provided for informative and educational purposes only.
