Leo Global Logistics Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.700	4.740	4.660	4.700	4.134	176,406
2024-01-26	4.740	4.760	4.680	4.720	4.152	68,275
2024-01-25	4.780	4.780	4.720	4.740	4.169	43,646
2024-01-24	4.760	4.800	4.740	4.780	4.204	119,122
2024-01-23	4.820	4.900	4.700	4.760	4.187	329,325
2024-01-22	4.840	4.880	4.820	4.840	4.257	235,302
2024-01-19	4.840	4.880	4.840	4.840	4.257	100,700
2024-01-18	4.840	4.880	4.820	4.840	4.257	61,300
2024-01-17	4.940	4.940	4.720	4.800	4.222	645,808
2024-01-16	5.000	5.000	4.920	4.940	4.345	188,321
2024-01-15	4.960	4.980	4.940	4.980	4.380	161,807
2024-01-12	4.860	4.980	4.860	4.960	4.363	300,529
2024-01-11	4.920	4.980	4.880	4.880	4.292	604,235
2024-01-10	4.920	5.050	4.900	4.900	4.310	901,584
2024-01-09	5.050	5.100	4.920	4.920	4.328	941,004
2024-01-08	4.980	5.150	4.980	5.050	4.442	1,862,449
2024-01-05	4.860	5.050	4.820	4.940	4.345	2,121,361
2024-01-04	4.800	4.840	4.780	4.840	4.257	250,021
2024-01-03	4.840	4.900	4.780	4.780	4.204	683,832
2024-01-02	4.840	4.860	4.740	4.800	4.222	511,355
2023-12-28	4.780	4.960	4.720	4.740	4.169	1,824,993
2023-12-27	4.520	4.780	4.500	4.760	4.187	1,859,034
2023-12-26	4.360	4.520	4.360	4.500	3.958	526,691
2023-12-25	4.360	4.440	4.340	4.360	3.835	274,300
2023-12-22	4.360	4.440	4.320	4.340	3.817	463,604
2023-12-21	4.320	4.360	4.300	4.360	3.835	267,187
2023-12-20	4.260	4.360	4.260	4.340	3.817	424,437
2023-12-19	4.280	4.280	4.260	4.260	3.747	295,573
2023-12-18	4.260	4.260	4.200	4.260	3.747	462,470
2023-12-15	4.340	4.340	4.220	4.240	3.729	572,865
2023-12-14	4.260	4.340	4.200	4.260	3.747	719,779
2023-12-13	4.420	4.520	4.240	4.240	3.729	788,111
2023-12-12	4.520	4.520	4.420	4.420	3.888	180,815
2023-12-08	4.500	4.580	4.500	4.540	3.993	92,028
2023-12-07	4.560	4.600	4.500	4.520	3.976	94,569
2023-12-06	4.480	4.600	4.480	4.560	4.011	225,551
2023-12-04	4.580	4.620	4.480	4.500	3.958	850,549
2023-12-01	4.780	4.800	4.600	4.600	4.046	736,969
2023-11-30	4.800	4.840	4.760	4.780	4.204	687,360
2023-11-29	4.840	4.840	4.800	4.800	4.222	76,802
2023-11-28	4.840	4.840	4.800	4.800	4.222	50,307
2023-11-27	4.840	4.840	4.760	4.780	4.204	169,903
2023-11-24	4.860	4.940	4.840	4.840	4.257	121,049
2023-11-23	4.920	4.920	4.860	4.860	4.275	63,405
2023-11-22	4.860	4.880	4.840	4.860	4.275	104,412
2023-11-21	4.840	4.880	4.840	4.860	4.275	118,228
2023-11-20	4.860	4.860	4.820	4.840	4.257	74,116
2023-11-17	4.880	4.900	4.860	4.860	4.275	95,911
2023-11-16	4.880	4.940	4.880	4.880	4.292	72,476
2023-11-15	4.840	4.940	4.800	4.940	4.345	238,571
2023-11-14	4.800	4.800	4.760	4.800	4.222	99,455
2023-11-13	4.840	4.860	4.780	4.780	4.204	326,494
2023-11-10	4.920	4.960	4.880	4.900	4.310	388,515
2023-11-09	5.000	5.000	4.900	4.960	4.363	181,343
2023-11-08	5.000	5.050	4.980	4.980	4.380	110,925
2023-11-07	5.050	5.100	5.000	5.000	4.398	123,920
2023-11-06	5.250	5.300	5.100	5.100	4.486	105,822
2023-11-03	4.900	5.250	4.900	5.200	4.574	489,891
2023-11-02	4.900	4.980	4.880	4.960	4.363	165,845
2023-11-01	4.900	4.920	4.860	4.860	4.275	155,510

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.