Leo Global Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.820 | 3.820 | 3.740 | 3.780 | 3.445 | 146,825 |
| 2024-04-26 | 3.860 | 3.880 | 3.800 | 3.820 | 3.482 | 109,130 |
| 2024-04-25 | 3.800 | 3.840 | 3.800 | 3.820 | 3.482 | 15,507 |
| 2024-04-24 | 3.900 | 3.900 | 3.820 | 3.840 | 3.500 | 116,917 |
| 2024-04-23 | 3.800 | 3.960 | 3.800 | 3.840 | 3.500 | 303,613 |
| 2024-04-22 | 3.840 | 3.840 | 3.780 | 3.820 | 3.482 | 196,920 |
| 2024-04-19 | 4.000 | 4.040 | 3.780 | 3.800 | 3.463 | 637,627 |
| 2024-04-18 | 4.060 | 4.060 | 3.940 | 4.000 | 3.646 | 569,429 |
| 2024-04-17 | 4.120 | 4.140 | 4.020 | 4.060 | 3.700 | 164,140 |
| 2024-04-11 | 4.100 | 4.120 | 4.100 | 4.120 | 3.755 | 125,016 |
| 2024-04-10 | 4.120 | 4.140 | 4.100 | 4.120 | 3.755 | 202,872 |
| 2024-04-09 | 4.100 | 4.140 | 4.040 | 4.140 | 3.773 | 401,012 |
| 2024-04-05 | 4.160 | 4.160 | 4.100 | 4.140 | 3.773 | 156,267 |
| 2024-04-04 | 4.300 | 4.300 | 4.180 | 4.200 | 3.828 | 328,954 |
| 2024-04-03 | 4.320 | 4.320 | 4.240 | 4.300 | 3.919 | 102,129 |
| 2024-04-02 | 4.320 | 4.340 | 4.240 | 4.320 | 3.937 | 457,319 |
| 2024-04-01 | 4.340 | 4.340 | 4.280 | 4.320 | 3.937 | 186,900 |
| 2024-03-29 | 4.360 | 4.360 | 4.320 | 4.320 | 3.937 | 38,800 |
| 2024-03-28 | 4.360 | 4.380 | 4.320 | 4.360 | 3.974 | 131,535 |
| 2024-03-27 | 4.300 | 4.400 | 4.300 | 4.360 | 3.974 | 238,733 |
| 2024-03-26 | 4.360 | 4.360 | 4.280 | 4.280 | 3.901 | 43,917 |
| 2024-03-25 | 4.300 | 4.360 | 4.280 | 4.280 | 3.901 | 176,600 |
| 2024-03-22 | 4.320 | 4.400 | 4.300 | 4.320 | 3.937 | 229,016 |
| 2024-03-21 | 4.280 | 4.420 | 4.280 | 4.340 | 3.956 | 87,600 |
| 2024-03-20 | 4.440 | 4.440 | 4.320 | 4.320 | 3.937 | 347,515 |
| 2024-03-19 | 4.540 | 4.540 | 4.400 | 4.400 | 4.010 | 150,104 |
| 2024-03-18 | 4.500 | 4.520 | 4.440 | 4.460 | 4.065 | 580,336 |
| 2024-03-15 | 4.400 | 4.440 | 4.380 | 4.440 | 4.047 | 222,560 |
| 2024-03-14 | 4.440 | 4.440 | 4.400 | 4.420 | 4.029 | 87,081 |
| 2024-03-13 | 4.460 | 4.480 | 4.420 | 4.440 | 4.047 | 120,032 |
| 2024-03-12 | 4.480 | 4.500 | 4.440 | 4.480 | 4.083 | 83,436 |
| 2024-03-11 | 4.460 | 4.480 | 4.440 | 4.480 | 4.083 | 99,718 |
| 2024-03-08 | 4.520 | 4.580 | 4.500 | 4.580 | 4.029 | 149,662 |
| 2024-03-07 | 4.680 | 4.680 | 4.500 | 4.520 | 3.976 | 53,814 |
| 2024-03-06 | 4.520 | 4.540 | 4.460 | 4.540 | 3.993 | 326,326 |
| 2024-03-05 | 4.620 | 4.680 | 4.520 | 4.540 | 3.993 | 277,257 |
| 2024-03-04 | 4.780 | 4.800 | 4.600 | 4.620 | 4.064 | 548,145 |
| 2024-03-01 | 4.740 | 4.760 | 4.660 | 4.740 | 4.169 | 623,417 |
| 2024-02-29 | 4.800 | 4.800 | 4.720 | 4.740 | 4.169 | 483,501 |
| 2024-02-28 | 4.740 | 4.800 | 4.740 | 4.760 | 4.187 | 596,525 |
| 2024-02-27 | 4.700 | 4.740 | 4.700 | 4.720 | 4.152 | 238,910 |
| 2024-02-23 | 4.700 | 4.700 | 4.640 | 4.640 | 4.081 | 163,612 |
| 2024-02-22 | 4.660 | 4.700 | 4.660 | 4.700 | 4.134 | 86,402 |
| 2024-02-21 | 4.700 | 4.700 | 4.660 | 4.680 | 4.117 | 25,707 |
| 2024-02-20 | 4.740 | 4.740 | 4.660 | 4.680 | 4.117 | 35,512 |
| 2024-02-19 | 4.680 | 4.720 | 4.660 | 4.700 | 4.134 | 31,299 |
| 2024-02-16 | 4.700 | 4.740 | 4.660 | 4.660 | 4.099 | 43,609 |
| 2024-02-15 | 4.680 | 4.740 | 4.680 | 4.700 | 4.134 | 51,056 |
| 2024-02-14 | 4.680 | 4.740 | 4.680 | 4.680 | 4.117 | 32,604 |
| 2024-02-13 | 4.680 | 4.740 | 4.680 | 4.700 | 4.134 | 57,800 |
| 2024-02-12 | 4.740 | 4.740 | 4.680 | 4.680 | 4.117 | 40,226 |
| 2024-02-09 | 4.660 | 4.760 | 4.660 | 4.700 | 4.134 | 90,350 |
| 2024-02-08 | 4.760 | 4.820 | 4.720 | 4.720 | 4.152 | 138,026 |
| 2024-02-07 | 4.740 | 4.740 | 4.640 | 4.740 | 4.169 | 118,450 |
| 2024-02-06 | 4.600 | 4.720 | 4.580 | 4.720 | 4.152 | 159,813 |
| 2024-02-05 | 4.560 | 4.600 | 4.560 | 4.580 | 4.029 | 42,696 |
| 2024-02-02 | 4.580 | 4.600 | 4.540 | 4.580 | 4.029 | 279,923 |
| 2024-02-01 | 4.600 | 4.620 | 4.580 | 4.600 | 4.046 | 83,500 |
| 2024-01-31 | 4.620 | 4.700 | 4.620 | 4.620 | 4.064 | 116,500 |
| 2024-01-30 | 4.700 | 4.700 | 4.640 | 4.640 | 4.081 | 113,039 |
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.