Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	6.550	6.600	6.300	6.350	5.585	574,526
2023-08-02	6.700	6.700	6.450	6.500	5.717	606,546
2023-07-31	6.600	6.700	6.500	6.700	5.893	718,923
2023-07-27	6.350	6.550	6.350	6.550	5.761	1,181,650
2023-07-26	6.400	6.500	6.300	6.300	5.541	497,166
2023-07-25	6.400	6.450	6.350	6.400	5.629	329,565
2023-07-24	6.550	6.550	6.400	6.400	5.629	463,149
2023-07-21	6.600	6.650	6.450	6.500	5.717	840,506
2023-07-20	7.000	7.000	6.550	6.600	5.805	1,929,796
2023-07-19	7.000	7.100	6.950	7.000	6.157	614,724
2023-07-18	7.150	7.150	7.000	7.000	6.157	490,519
2023-07-17	7.150	7.250	6.950	7.200	6.333	1,087,858
2023-07-14	7.150	7.150	7.000	7.150	6.289	937,629
2023-07-13	6.950	7.150	6.900	7.050	6.201	863,014
2023-07-12	7.000	7.100	6.900	6.950	6.113	998,320
2023-07-11	7.250	7.300	7.050	7.050	6.201	1,484,667
2023-07-10	7.050	7.250	6.950	7.250	6.377	1,617,572
2023-07-07	6.950	7.100	6.950	7.000	6.157	629,036
2023-07-06	6.550	7.200	6.550	7.100	6.245	1,881,853
2023-07-05	7.200	7.200	6.750	6.750	5.937	2,319,859
2023-07-04	6.200	7.050	6.200	7.000	6.157	1,707,450
2023-07-03	6.400	6.400	6.100	6.200	5.453	225,028
2023-06-30	6.200	6.350	6.200	6.300	5.541	348,918
2023-06-29	6.050	6.350	6.000	6.200	5.453	420,545
2023-06-28	6.200	6.200	6.050	6.050	5.322	191,900
2023-06-27	6.000	6.250	6.000	6.100	5.366	397,395
2023-06-26	6.200	6.250	6.000	6.000	5.278	735,332
2023-06-23	6.400	6.400	6.250	6.350	5.585	417,105
2023-06-22	6.300	6.600	6.200	6.450	5.673	1,056,801
2023-06-21	6.800	6.800	6.300	6.300	5.541	1,416,788
2023-06-20	6.750	6.850	6.700	6.800	5.981	588,455
2023-06-19	6.700	6.900	6.650	6.750	5.937	538,437
2023-06-16	7.000	7.100	6.700	6.700	5.893	2,518,739
2023-06-15	7.250	7.250	7.000	7.000	6.157	1,871,814
2023-06-14	7.300	7.400	7.250	7.250	6.377	686,125
2023-06-13	7.300	7.450	7.250	7.350	6.465	2,141,210
2023-06-12	7.300	7.300	7.150	7.200	6.333	1,146,216
2023-06-09	7.250	7.350	7.050	7.250	6.377	3,088,794
2023-06-08	7.400	7.500	7.150	7.150	6.289	5,396,908
2023-06-07	6.600	7.450	6.600	7.300	6.421	9,616,769
2023-06-06	6.950	6.950	6.450	6.550	5.761	3,285,293
2023-06-02	6.300	6.900	6.200	6.900	6.069	2,205,230
2023-06-01	6.200	6.350	6.200	6.200	5.453	1,209,355
2023-05-31	5.950	6.150	5.950	6.150	5.410	455,110
2023-05-30	6.050	6.100	5.950	6.000	5.278	841,042
2023-05-29	6.100	6.150	6.050	6.050	5.322	394,408
2023-05-26	6.000	6.050	5.950	6.000	5.278	441,307
2023-05-25	6.100	6.100	5.950	6.000	5.278	823,769
2023-05-24	5.950	6.250	5.900	6.050	5.322	2,112,516
2023-05-23	6.050	6.100	5.800	5.950	5.234	3,388,527
2023-05-22	6.100	6.450	5.900	6.050	5.322	2,530,931
2023-05-19	6.550	6.550	6.150	6.200	5.453	888,627
2023-05-18	6.550	6.750	6.500	6.500	5.717	719,600
2023-05-17	6.900	6.950	6.500	6.550	5.761	743,388
2023-05-16	6.550	6.900	6.550	6.800	5.981	962,286
2023-05-15	7.050	7.050	6.500	6.550	5.761	1,538,488
2023-05-12	7.150	7.250	6.900	7.050	6.201	1,166,375
2023-05-11	7.400	7.500	7.150	7.150	6.289	856,230
2023-05-10	7.450	7.550	7.350	7.400	6.509	617,836
2023-05-09	7.350	7.550	7.350	7.450	6.553	344,253

← NewerPage 14 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.