Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	7.800	7.800	7.400	7.550	6.465	1,087,900
2023-05-03	7.450	7.800	7.450	7.700	6.593	380,366
2023-05-02	7.600	7.750	7.400	7.500	6.422	1,103,918
2023-04-28	7.500	7.650	7.500	7.600	6.508	349,025
2023-04-27	7.650	7.650	7.400	7.500	6.422	326,822
2023-04-26	7.650	7.850	7.400	7.500	6.422	988,879
2023-04-25	8.200	8.200	7.550	7.600	6.508	1,273,920
2023-04-24	8.400	8.450	8.100	8.100	6.936	629,781
2023-04-21	8.750	8.750	8.350	8.350	7.150	1,333,150
2023-04-20	9.000	9.050	8.750	8.750	7.493	945,150
2023-04-19	9.250	9.250	8.900	8.900	7.621	1,156,951
2023-04-18	9.250	9.300	9.150	9.250	7.921	211,241
2023-04-17	9.400	9.400	9.100	9.250	7.921	765,755
2023-04-12	9.250	9.300	9.150	9.250	7.921	326,160
2023-04-11	9.400	9.400	9.200	9.250	7.921	324,666
2023-04-10	9.200	9.300	9.150	9.300	7.964	543,944
2023-04-07	9.500	9.600	9.000	9.100	7.792	1,285,636
2023-04-05	9.800	9.800	9.400	9.400	8.049	936,288
2023-04-04	9.850	10.100	9.600	9.800	8.392	919,133
2023-04-03	10.000	10.000	9.850	9.900	8.477	243,857
2023-03-31	10.000	10.100	10.000	10.000	8.563	202,516
2023-03-30	10.000	10.100	9.800	10.100	8.649	963,404
2023-03-29	10.200	10.300	10.000	10.000	8.563	527,858
2023-03-28	10.100	10.200	10.100	10.200	8.734	233,749
2023-03-27	10.200	10.400	10.100	10.100	8.649	470,256
2023-03-24	10.100	10.300	10.000	10.200	8.734	661,457
2023-03-23	9.850	10.200	9.800	10.100	8.649	651,160
2023-03-22	9.850	9.900	9.800	9.850	8.434	712,571
2023-03-21	9.500	9.800	9.500	9.750	8.349	923,142
2023-03-20	10.200	10.300	9.400	9.400	8.049	4,279,695
2023-03-17	10.500	10.500	10.100	10.200	8.734	2,590,315
2023-03-16	11.000	11.000	10.200	10.300	8.820	2,075,181
2023-03-15	10.900	11.200	10.900	11.000	9.419	414,619
2023-03-14	11.400	11.400	10.900	10.900	9.334	1,578,517
2023-03-13	11.500	11.700	11.400	11.400	9.762	775,901
2023-03-10	11.800	11.800	11.400	11.600	9.933	829,165
2023-03-09	11.700	11.900	11.700	11.700	10.019	297,416
2023-03-08	11.700	12.100	11.700	11.700	10.019	1,136,270
2023-03-07	11.400	11.900	11.400	11.700	10.019	1,083,006
2023-03-03	11.600	11.700	11.500	11.500	9.847	397,003
2023-03-02	11.500	11.800	11.400	11.600	9.933	291,419
2023-03-01	11.600	11.700	11.500	11.500	9.847	338,502
2023-02-28	11.800	12.000	11.600	11.600	9.933	961,368
2023-02-27	12.000	12.000	11.600	11.700	10.019	547,031
2023-02-24	12.200	12.200	11.800	11.900	10.190	519,717
2023-02-23	12.000	12.100	11.900	12.100	10.361	205,409
2023-02-22	12.200	12.200	11.800	12.100	10.361	989,942
2023-02-21	11.700	12.100	11.500	12.000	10.275	1,577,492
2023-02-20	11.400	11.800	11.400	11.600	9.933	999,145
2023-02-17	11.800	12.000	11.400	11.400	9.762	1,598,849
2023-02-16	11.900	12.000	11.700	11.800	10.104	943,404
2023-02-15	11.800	12.100	11.700	11.800	10.104	786,802
2023-02-14	12.200	12.200	11.800	11.800	10.104	1,422,127
2023-02-13	12.400	12.400	12.200	12.200	10.447	988,654
2023-02-10	12.500	12.500	12.300	12.400	10.618	363,212
2023-02-09	12.500	12.500	12.200	12.500	10.704	705,861
2023-02-08	12.800	12.800	12.400	12.400	10.618	1,464,619
2023-02-07	12.800	13.000	12.700	12.800	10.961	458,140
2023-02-06	12.900	13.200	12.800	12.800	10.961	2,317,851
2023-02-03	12.900	13.000	12.800	12.800	10.961	631,664

← NewerPage 15 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.