Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-08	13.400	13.400	12.800	13.100	11.217	2,342,157
2022-11-07	13.100	13.500	13.100	13.300	11.389	4,034,530
2022-11-04	13.000	13.100	12.800	12.900	11.046	605,411
2022-11-03	12.800	13.000	12.700	12.900	11.046	926,409
2022-11-02	13.200	13.200	12.900	12.900	11.046	1,191,434
2022-11-01	13.000	13.200	12.800	13.100	11.217	1,751,239
2022-10-31	13.100	13.200	12.900	12.900	11.046	1,155,719
2022-10-28	12.900	13.000	12.500	13.000	11.132	1,931,961
2022-10-27	13.100	13.100	12.800	12.900	11.046	808,942
2022-10-26	12.700	13.000	12.700	13.000	11.132	2,806,115
2022-10-25	13.100	13.100	12.600	12.600	10.789	1,992,306
2022-10-21	13.400	13.400	13.000	13.000	11.132	1,730,223
2022-10-20	13.200	13.400	13.000	13.400	11.474	2,814,369
2022-10-19	13.000	13.500	12.900	13.100	11.217	5,134,623
2022-10-18	12.900	13.200	12.900	12.900	11.046	2,230,850
2022-10-17	12.000	13.200	11.900	13.000	11.132	5,764,600
2022-10-12	11.700	11.800	11.500	11.800	10.104	1,078,183
2022-10-11	11.600	11.800	11.500	11.700	10.019	410,176
2022-10-10	12.200	12.200	11.600	11.600	9.933	1,216,332
2022-10-07	12.100	12.400	12.000	12.200	10.447	1,122,103
2022-10-06	12.000	12.300	12.000	12.100	10.361	484,291
2022-10-05	12.200	12.300	12.000	12.000	10.275	455,967
2022-10-04	11.900	12.200	11.800	12.000	10.275	1,055,064
2022-10-03	12.400	12.500	11.800	11.800	10.104	2,012,790
2022-09-30	12.200	12.500	12.100	12.500	10.704	1,671,456
2022-09-29	12.900	13.000	12.100	12.600	10.789	3,807,265
2022-09-28	13.200	13.200	12.600	12.600	10.789	2,367,134
2022-09-27	13.600	13.700	13.200	13.200	11.303	1,372,926
2022-09-26	13.600	13.600	13.200	13.600	11.646	2,686,028
2022-09-23	13.700	13.800	13.400	13.600	11.646	1,610,210
2022-09-22	13.500	13.800	13.400	13.800	11.817	2,013,556
2022-09-21	13.600	13.600	13.300	13.600	11.646	1,194,413
2022-09-20	13.600	13.900	13.500	13.600	11.646	1,357,060
2022-09-19	13.400	13.700	13.400	13.600	11.646	1,694,264
2022-09-16	13.700	13.700	13.300	13.400	11.474	1,205,513
2022-09-15	13.800	13.800	13.600	13.700	11.731	1,183,435
2022-09-14	13.600	13.800	13.500	13.700	11.731	1,628,698
2022-09-13	14.000	14.000	13.700	13.900	11.902	1,677,131
2022-09-12	13.700	13.900	13.700	13.800	11.817	1,721,469
2022-09-09	13.500	13.800	13.500	13.700	11.731	3,108,720
2022-09-08	13.300	13.700	13.200	13.400	11.474	6,831,975
2022-09-07	12.600	13.200	12.600	13.200	11.303	4,420,218
2022-09-06	12.600	12.800	12.600	12.600	10.789	988,858
2022-09-05	12.500	12.600	12.500	12.600	10.789	626,922
2022-09-02	12.600	12.700	12.500	12.600	10.789	859,460
2022-09-01	12.800	12.800	12.500	12.600	10.789	1,822,602
2022-08-31	12.900	12.900	12.700	12.900	11.046	1,296,013
2022-08-30	12.900	13.100	12.800	12.900	11.046	2,421,722
2022-08-29	12.700	13.000	12.700	12.800	10.961	1,059,372
2022-08-26	12.900	13.100	12.900	13.000	11.132	905,111
2022-08-25	13.200	13.400	13.100	13.100	11.046	5,401,421
2022-08-24	13.100	13.200	13.000	13.000	10.962	1,586,922
2022-08-23	12.800	13.200	12.800	13.000	10.962	3,806,835
2022-08-22	12.900	13.100	12.800	12.800	10.793	4,406,245
2022-08-19	12.800	12.900	12.700	12.900	10.877	1,199,904
2022-08-18	12.800	12.900	12.600	12.900	10.877	1,527,181
2022-08-17	12.800	13.000	12.700	12.800	10.793	2,643,637
2022-08-16	12.700	12.900	12.600	12.700	10.709	2,583,931
2022-08-15	12.500	12.900	12.500	12.700	10.709	5,096,641
2022-08-11	12.400	12.500	12.200	12.400	10.456	2,326,794

← NewerPage 17 of 21 · 1,218 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.