Companies/Securities in Focus
LEO-W1 : LEO GLOBAL LOGISTICS PUBLIC COMPANY LIMITED To the existing shareholders No.1
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) |
|---|---|---|---|---|---|---|---|---|
| 26/01/2023 | 1.14 | 1.16 | 1.12 | 1.12 | -0.02 | -1.75 | 296,100 | 333.30 |
| 25/01/2023 | 1.16 | 1.25 | 1.12 | 1.14 | +0.02 | +1.79 | 1,502,000 | 1,768.57 |
| 24/01/2023 | 1.11 | 1.20 | 1.11 | 1.12 | +0.01 | +0.90 | 161,300 | 183.94 |
| 23/01/2023 | 1.12 | 1.14 | 1.10 | 1.11 | +0.01 | +0.91 | 61,500 | 68.87 |
| 20/01/2023 | 1.11 | 1.15 | 1.10 | 1.10 | 0.00 | 0.00 | 282,400 | 316.19 |
| 19/01/2023 | 1.10 | 1.17 | 1.09 | 1.10 | 0.00 | 0.00 | 446,701 | 503.12 |
| 18/01/2023 | 1.16 | 1.16 | 1.10 | 1.10 | -0.03 | -2.65 | 169,000 | 189.91 |
| 17/01/2023 | 1.09 | 1.19 | 1.09 | 1.13 | +0.07 | +6.60 | 800,000 | 902.67 |
| 16/01/2023 | 1.08 | 1.08 | 1.05 | 1.06 | 0.00 | 0.00 | 1,162,300 | 1,252.25 |
| 13/01/2023 | 1.12 | 1.12 | 1.05 | 1.06 | -0.04 | -3.64 | 43,200 | 45.89 |
| 12/01/2023 | 1.08 | 1.11 | 1.05 | 1.10 | +0.03 | +2.80 | 74,400 | 80.94 |
| 11/01/2023 | 1.09 | 1.10 | 1.06 | 1.07 | +0.03 | +2.88 | 112,300 | 120.65 |
| 10/01/2023 | 1.06 | 1.09 | 1.04 | 1.04 | 0.00 | 0.00 | 117,900 | 124.56 |
| 09/01/2023 | 1.10 | 1.12 | 1.04 | 1.04 | -0.04 | -3.70 | 92,400 | 97.86 |
| 06/01/2023 | 1.10 | 1.10 | 1.06 | 1.08 | 0.00 | 0.00 | 53,800 | 57.66 |
| 05/01/2023 | 1.10 | 1.12 | 1.08 | 1.08 | -0.01 | -0.92 | 53,800 | 59.08 |
| 04/01/2023 | 1.10 | 1.12 | 1.09 | 1.09 | -0.02 | -1.80 | 47,302 | 52.02 |
| 03/01/2023 | 1.14 | 1.14 | 1.06 | 1.11 | +0.03 | +2.78 | 96,100 | 105.51 |
| 30/12/2022 | 1.11 | 1.16 | 1.08 | 1.08 | 0.00 | 0.00 | 128,500 | 143.31 |
| 29/12/2022 | 1.10 | 1.11 | 1.06 | 1.08 | -0.03 | -2.70 | 6,900 | 7.45 |
| 28/12/2022 | 1.09 | 1.12 | 1.02 | 1.11 | +0.02 | +1.83 | 66,400 | 70.14 |
| 27/12/2022 | 1.11 | 1.15 | 1.07 | 1.09 | +0.02 | +1.87 | 127,300 | 141.27 |
| 26/12/2022 | 1.10 | 1.10 | 1.06 | 1.07 | -0.02 | -1.83 | 33,600 | 35.96 |
| 23/12/2022 | 1.08 | 1.12 | 1.07 | 1.09 | +0.02 | +1.87 | 192,200 | 207.18 |
| 22/12/2022 | 1.15 | 1.20 | 1.07 | 1.07 | 0.00 | 0.00 | 749,200 | 853.65 |
| 21/12/2022 | 1.09 | 1.19 | 1.04 | 1.07 | +0.05 | +4.90 | 127,200 | 140.89 |
| 20/12/2022 | 1.06 | 1.14 | 0.99 | 1.02 | -0.07 | -6.42 | 196,700 | 199.15 |
| 19/12/2022 | 1.15 | 1.15 | 1.05 | 1.09 | -0.06 | -5.22 | 53,900 | 57.70 |
| 16/12/2022 | 1.10 | 1.16 | 1.08 | 1.15 | -0.01 | -0.86 | 7,200 | 7.81 |
| 15/12/2022 | 1.18 | 1.18 | 1.14 | 1.16 | -0.01 | -0.85 | 33,200 | 38.74 |
| 14/12/2022 | 1.18 | 1.18 | 1.17 | 1.17 | +0.01 | +0.86 | 70,000 | 82.37 |
| 13/12/2022 | 1.15 | 1.21 | 1.15 | 1.16 | -0.02 | -1.69 | 129,800 | 151.81 |
| 09/12/2022 | 1.21 | 1.23 | 1.18 | 1.18 | -0.02 | -1.67 | 53,400 | 63.47 |
| 08/12/2022 | 1.19 | 1.22 | 1.19 | 1.20 | +0.02 | +1.69 | 108,602 | 130.76 |
| 07/12/2022 | 1.28 | 1.28 | 1.18 | 1.18 | -0.08 | -6.35 | 414,400 | 502.87 |
| 06/12/2022 | 1.23 | 1.38 | 1.15 | 1.26 | +0.04 | +3.28 | 1,589,901 | 2,058.61 |
| 02/12/2022 | 1.21 | 1.32 | 1.18 | 1.22 | +0.01 | +0.83 | 500,200 | 623.73 |
| 01/12/2022 | 1.24 | 1.25 | 1.20 | 1.21 | +0.01 | +0.83 | 235,500 | 288.37 |
The Information is provided for informative and educational purposes only.