Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	12.900	13.000	12.700	12.900	11.046	641,010
2023-02-01	12.700	13.000	12.700	12.900	11.046	1,296,606
2023-01-31	12.700	12.800	12.500	12.600	10.789	657,520
2023-01-30	12.900	13.000	12.700	12.700	10.875	962,111
2023-01-27	12.700	12.900	12.600	12.900	11.046	567,923
2023-01-26	13.000	13.000	12.500	12.600	10.789	1,090,877
2023-01-25	12.600	13.100	12.600	12.900	11.046	3,037,882
2023-01-24	12.500	12.800	12.400	12.600	10.789	1,054,057
2023-01-23	12.700	12.700	12.400	12.500	10.704	1,392,931
2023-01-20	12.700	12.800	12.500	12.700	10.875	753,746
2023-01-19	12.800	12.900	12.600	12.700	10.875	507,784
2023-01-18	13.000	13.000	12.700	12.800	10.961	1,130,770
2023-01-17	12.800	13.100	12.600	12.900	11.046	3,019,273
2023-01-16	12.700	12.800	12.500	12.700	10.875	916,108
2023-01-13	12.800	12.800	12.400	12.600	10.789	431,562
2023-01-12	12.600	12.800	12.500	12.700	10.875	601,831
2023-01-11	12.500	12.700	12.400	12.600	10.789	961,137
2023-01-10	12.300	12.500	12.300	12.400	10.618	572,257
2023-01-09	12.100	12.300	12.100	12.200	10.447	378,421
2023-01-06	12.100	12.300	12.100	12.100	10.361	428,551
2023-01-05	12.200	12.300	12.100	12.100	10.361	289,200
2023-01-04	12.200	12.400	12.100	12.200	10.447	1,055,454
2023-01-03	12.200	12.300	12.100	12.200	10.447	756,316
2022-12-30	12.100	12.500	12.100	12.100	10.361	1,711,599
2022-12-29	12.100	12.200	12.000	12.100	10.361	506,202
2022-12-28	12.300	12.400	12.100	12.100	10.361	245,502
2022-12-27	12.200	12.500	12.100	12.200	10.447	1,512,159
2022-12-26	12.100	12.200	11.900	12.200	10.447	278,244
2022-12-23	12.100	12.200	12.000	12.100	10.361	330,401
2022-12-22	11.800	12.300	11.800	12.200	10.447	1,523,001
2022-12-21	12.000	12.000	11.800	11.800	10.104	136,310
2022-12-20	12.000	12.100	11.800	11.900	10.190	697,954
2022-12-19	11.900	12.100	11.900	12.000	10.275	961,820
2022-12-16	12.200	12.400	12.200	12.400	10.618	176,301
2022-12-15	12.500	12.600	12.200	12.200	10.447	1,130,157
2022-12-14	12.400	12.600	12.400	12.400	10.618	724,239
2022-12-13	12.700	12.700	12.400	12.400	10.618	885,024
2022-12-09	12.700	12.800	12.600	12.600	10.789	449,381
2022-12-08	12.700	12.800	12.600	12.700	10.875	426,980
2022-12-07	12.900	12.900	12.600	12.800	10.961	883,097
2022-12-06	13.000	13.200	12.800	12.800	10.961	1,521,379
2022-12-02	12.800	13.000	12.700	12.900	11.046	802,066
2022-12-01	12.800	13.100	12.800	12.800	10.961	2,196,003
2022-11-30	12.700	12.900	12.700	12.700	10.875	723,301
2022-11-29	12.600	13.100	12.600	12.700	10.875	2,429,563
2022-11-28	12.700	12.800	12.600	12.600	10.789	530,606
2022-11-25	12.600	12.800	12.600	12.700	10.875	324,749
2022-11-24	12.900	12.900	12.600	12.700	10.875	1,054,102
2022-11-23	12.900	12.900	12.700	12.700	10.875	818,463
2022-11-22	12.800	12.900	12.700	12.900	11.046	826,141
2022-11-21	12.800	12.900	12.600	12.800	10.961	1,395,802
2022-11-18	13.000	13.000	12.800	12.800	10.961	838,227
2022-11-17	12.900	13.100	12.900	13.000	11.132	692,718
2022-11-16	13.100	13.200	12.900	12.900	11.046	1,213,620
2022-11-15	13.300	13.400	13.000	13.100	11.217	4,177,061
2022-11-14	13.000	13.500	13.000	13.300	11.389	4,814,550
2022-11-11	12.900	13.100	12.800	12.900	11.046	1,368,943
2022-11-10	12.700	13.000	12.700	12.900	11.046	493,127
2022-11-09	13.000	13.000	12.700	12.800	10.961	1,176,461
2022-11-08	13.400	13.400	12.800	13.100	11.217	2,342,157

← NewerPage 16 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.