Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.980	4.980	4.860	4.880	4.292	138,679
2023-10-30	4.980	4.980	4.920	4.940	4.345	140,021
2023-10-27	4.940	5.000	4.940	4.980	4.380	216,810
2023-10-26	5.000	5.000	4.920	4.940	4.345	96,107
2023-10-25	5.000	5.050	4.960	5.000	4.398	158,066
2023-10-24	4.960	5.000	4.920	5.000	4.398	217,455
2023-10-20	5.200	5.250	4.920	4.920	4.328	938,353
2023-10-19	5.250	5.400	5.200	5.300	4.662	80,226
2023-10-18	5.400	5.400	5.250	5.250	4.618	141,377
2023-10-17	5.350	5.400	5.350	5.400	4.750	71,533
2023-10-16	5.450	5.550	5.300	5.350	4.706	253,776
2023-10-12	5.600	5.600	5.550	5.600	4.926	54,513
2023-10-11	5.500	5.650	5.500	5.600	4.926	182,661
2023-10-10	5.400	5.600	5.400	5.500	4.838	157,670
2023-10-09	5.800	5.800	5.350	5.450	4.794	487,684
2023-10-06	5.750	5.800	5.750	5.750	5.058	141,713
2023-10-05	5.850	5.850	5.700	5.750	5.058	111,208
2023-10-04	5.550	5.750	5.550	5.700	5.014	194,635
2023-10-03	5.900	5.900	5.550	5.600	4.926	973,629
2023-10-02	6.100	6.100	5.900	5.900	5.190	445,832
2023-09-29	5.950	6.050	5.950	6.050	5.322	220,434
2023-09-28	6.150	6.150	6.000	6.000	5.278	136,278
2023-09-27	6.000	6.050	5.950	6.050	5.322	284,350
2023-09-26	6.200	6.200	5.950	5.950	5.234	719,219
2023-09-25	6.150	6.200	6.100	6.150	5.410	411,394
2023-09-22	6.250	6.250	6.150	6.200	5.453	210,391
2023-09-21	6.200	6.350	6.150	6.250	5.497	286,201
2023-09-20	6.350	6.350	6.150	6.200	5.453	622,320
2023-09-19	6.400	6.450	6.350	6.350	5.585	368,526
2023-09-18	6.500	6.650	6.300	6.350	5.585	1,733,310
2023-09-15	6.250	6.550	6.250	6.500	5.717	1,099,802
2023-09-14	6.150	6.250	6.150	6.250	5.497	160,220
2023-09-13	6.350	6.350	6.050	6.150	5.410	775,010
2023-09-12	6.350	6.450	6.300	6.300	5.541	342,053
2023-09-11	6.350	6.500	6.300	6.350	5.585	713,811
2023-09-08	6.350	6.500	6.300	6.350	5.585	929,126
2023-09-07	6.200	6.300	6.150	6.200	5.453	705,234
2023-09-06	6.450	6.500	6.150	6.200	5.453	1,269,717
2023-09-05	6.550	6.650	6.400	6.400	5.629	621,897
2023-09-04	6.600	6.750	6.500	6.550	5.761	871,529
2023-09-01	6.500	6.700	6.500	6.550	5.761	861,419
2023-08-31	6.500	6.650	6.450	6.500	5.717	1,155,736
2023-08-30	6.550	6.550	6.400	6.450	5.673	559,404
2023-08-29	6.400	6.600	6.350	6.450	5.673	1,103,430
2023-08-28	6.400	6.400	6.250	6.350	5.585	635,817
2023-08-25	6.400	6.400	6.300	6.350	5.585	486,240
2023-08-24	6.150	6.350	6.150	6.300	5.541	981,960
2023-08-23	6.100	6.150	6.000	6.100	5.366	363,200
2023-08-22	6.050	6.100	5.950	6.100	5.366	381,703
2023-08-21	6.000	6.050	5.950	6.050	5.322	323,586
2023-08-18	6.100	6.100	5.950	6.000	5.278	450,118
2023-08-17	6.050	6.150	6.000	6.050	5.322	637,510
2023-08-16	6.000	6.050	5.950	6.000	5.278	439,882
2023-08-15	6.300	6.350	5.950	6.000	5.278	1,211,386
2023-08-11	6.350	6.400	6.300	6.350	5.585	138,270
2023-08-10	6.350	6.400	6.250	6.350	5.585	73,120
2023-08-09	6.300	6.350	6.250	6.350	5.585	150,324
2023-08-08	6.300	6.400	6.300	6.300	5.541	116,721
2023-08-07	6.450	6.450	6.200	6.400	5.629	392,039
2023-08-04	6.300	6.500	6.300	6.450	5.673	185,980

← NewerPage 13 of 21 · 1,212 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.