Leo Global Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.920 | 3.980 | 3.900 | 3.960 | 3.609 | 128,602 |
| 2024-07-25 | 3.980 | 4.000 | 3.900 | 3.920 | 3.573 | 221,326 |
| 2024-07-24 | 3.840 | 3.980 | 3.840 | 3.960 | 3.609 | 166,405 |
| 2024-07-23 | 4.020 | 4.020 | 3.880 | 3.900 | 3.555 | 751,206 |
| 2024-07-19 | 4.200 | 4.200 | 4.120 | 4.140 | 3.773 | 102,832 |
| 2024-07-18 | 4.240 | 4.240 | 4.180 | 4.200 | 3.828 | 156,800 |
| 2024-07-17 | 4.180 | 4.240 | 4.180 | 4.200 | 3.828 | 321,905 |
| 2024-07-16 | 4.380 | 4.420 | 4.200 | 4.200 | 3.828 | 601,174 |
| 2024-07-15 | 4.500 | 4.500 | 4.300 | 4.360 | 3.974 | 651,593 |
| 2024-07-12 | 4.480 | 4.520 | 4.420 | 4.520 | 4.120 | 281,812 |
| 2024-07-11 | 4.460 | 4.560 | 4.440 | 4.520 | 4.120 | 276,516 |
| 2024-07-10 | 4.660 | 4.740 | 4.420 | 4.420 | 4.029 | 894,220 |
| 2024-07-09 | 4.720 | 4.720 | 4.660 | 4.660 | 4.247 | 390,375 |
| 2024-07-08 | 4.740 | 4.780 | 4.720 | 4.740 | 4.320 | 663,522 |
| 2024-07-05 | 4.620 | 4.760 | 4.620 | 4.740 | 4.320 | 667,405 |
| 2024-07-04 | 4.700 | 4.700 | 4.600 | 4.620 | 4.211 | 529,508 |
| 2024-07-03 | 4.780 | 4.800 | 4.620 | 4.680 | 4.266 | 1,247,645 |
| 2024-07-02 | 4.800 | 4.940 | 4.760 | 4.800 | 4.375 | 2,540,172 |
| 2024-07-01 | 4.480 | 4.680 | 4.440 | 4.660 | 4.247 | 2,335,497 |
| 2024-06-28 | 4.400 | 4.400 | 4.220 | 4.360 | 3.974 | 497,172 |
| 2024-06-27 | 4.420 | 4.480 | 4.300 | 4.360 | 3.974 | 347,026 |
| 2024-06-26 | 4.500 | 4.500 | 4.380 | 4.440 | 4.047 | 365,009 |
| 2024-06-25 | 4.440 | 4.500 | 4.440 | 4.440 | 4.047 | 561,527 |
| 2024-06-24 | 4.480 | 4.540 | 4.380 | 4.420 | 4.029 | 947,184 |
| 2024-06-21 | 4.040 | 4.380 | 4.000 | 4.340 | 3.956 | 1,440,260 |
| 2024-06-20 | 3.960 | 4.040 | 3.940 | 4.020 | 3.664 | 311,307 |
| 2024-06-19 | 3.980 | 3.980 | 3.840 | 3.920 | 3.573 | 501,402 |
| 2024-06-18 | 3.860 | 3.960 | 3.840 | 3.920 | 3.573 | 387,604 |
| 2024-06-17 | 3.980 | 3.980 | 3.840 | 3.840 | 3.500 | 498,231 |
| 2024-06-14 | 4.060 | 4.060 | 3.960 | 3.960 | 3.609 | 716,320 |
| 2024-06-13 | 4.180 | 4.180 | 3.980 | 4.000 | 3.646 | 862,034 |
| 2024-06-12 | 4.380 | 4.420 | 4.040 | 4.100 | 3.737 | 1,577,154 |
| 2024-06-11 | 4.660 | 4.680 | 4.380 | 4.400 | 4.010 | 1,387,288 |
| 2024-06-10 | 4.880 | 4.880 | 4.640 | 4.640 | 4.229 | 1,377,406 |
| 2024-06-07 | 4.680 | 4.940 | 4.680 | 4.840 | 4.411 | 2,248,571 |
| 2024-06-06 | 4.840 | 4.880 | 4.620 | 4.680 | 4.266 | 932,118 |
| 2024-06-05 | 4.800 | 4.900 | 4.780 | 4.800 | 4.375 | 1,168,845 |
| 2024-06-04 | 4.820 | 5.000 | 4.720 | 4.840 | 4.411 | 4,456,208 |
| 2024-05-31 | 4.700 | 5.150 | 4.620 | 4.700 | 4.284 | 7,202,834 |
| 2024-05-30 | 4.200 | 4.720 | 4.200 | 4.620 | 4.211 | 5,148,211 |
| 2024-05-29 | 4.240 | 4.300 | 4.220 | 4.240 | 3.864 | 512,820 |
| 2024-05-28 | 4.360 | 4.360 | 4.160 | 4.240 | 3.864 | 1,280,407 |
| 2024-05-27 | 3.980 | 4.100 | 3.980 | 4.060 | 3.700 | 400,434 |
| 2024-05-24 | 4.100 | 4.120 | 3.980 | 3.980 | 3.628 | 595,702 |
| 2024-05-23 | 4.060 | 4.100 | 4.040 | 4.100 | 3.737 | 375,600 |
| 2024-05-21 | 4.160 | 4.200 | 4.100 | 4.120 | 3.755 | 531,779 |
| 2024-05-20 | 4.000 | 4.160 | 4.000 | 4.120 | 3.755 | 1,160,837 |
| 2024-05-17 | 3.940 | 4.020 | 3.880 | 3.960 | 3.609 | 267,459 |
| 2024-05-16 | 3.800 | 3.940 | 3.760 | 3.940 | 3.591 | 238,600 |
| 2024-05-15 | 3.800 | 3.840 | 3.800 | 3.840 | 3.500 | 117,120 |
| 2024-05-14 | 3.800 | 3.880 | 3.780 | 3.800 | 3.463 | 109,420 |
| 2024-05-13 | 3.820 | 3.820 | 3.780 | 3.800 | 3.463 | 260,910 |
| 2024-05-10 | 3.880 | 3.940 | 3.860 | 3.900 | 3.555 | 231,424 |
| 2024-05-09 | 3.980 | 3.980 | 3.900 | 3.920 | 3.573 | 282,918 |
| 2024-05-08 | 3.800 | 3.980 | 3.800 | 3.980 | 3.628 | 872,730 |
| 2024-05-07 | 3.820 | 3.840 | 3.800 | 3.800 | 3.463 | 54,127 |
| 2024-05-03 | 3.800 | 3.860 | 3.780 | 3.800 | 3.463 | 195,785 |
| 2024-05-02 | 3.840 | 3.840 | 3.780 | 3.780 | 3.445 | 155,588 |
| 2024-04-30 | 3.780 | 3.880 | 3.760 | 3.840 | 3.500 | 198,006 |
| 2024-04-29 | 3.820 | 3.820 | 3.740 | 3.780 | 3.445 | 146,825 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-06 | 0.0600 THB |
| 2025-03-13 | 0.1400 THB |
| 2024-03-11 | 0.1600 THB |
| 2023-05-09 | 0.2000 THB |
| 2022-08-26 | 0.2000 THB |
| 2022-05-09 | 0.1800 THB |
| 2021-08-25 | 0.0700 THB |
| 2021-05-10 | 0.0700 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.