Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.000	2.040	1.970	1.970	1.970	742,404
2026-07-20	1.930	2.000	1.930	1.980	1.980	424,616
2026-07-17	1.970	1.980	1.930	1.930	1.930	464,528
2026-07-16	1.990	2.000	1.980	1.990	1.990	332,001
2026-07-15	1.990	2.060	1.970	1.980	1.980	1,552,705
2026-07-14	1.900	2.040	1.890	1.980	1.980	2,804,247
2026-07-13	1.900	1.920	1.890	1.900	1.900	176,406
2026-07-10	1.900	1.940	1.900	1.900	1.900	918,104
2026-07-09	1.900	1.900	1.860	1.890	1.890	285,108
2026-07-08	1.900	1.910	1.860	1.870	1.870	331,712
2026-07-07	1.850	1.940	1.840	1.860	1.860	1,660,411
2026-07-06	1.860	1.860	1.830	1.850	1.850	120,300
2026-07-03	1.890	1.900	1.840	1.860	1.860	116,800
2026-07-02	1.860	1.860	1.830	1.850	1.850	72,910
2026-07-01	1.830	1.860	1.830	1.840	1.840	62,800
2026-06-30	1.890	1.890	1.840	1.860	1.860	39,105
2026-06-29	1.840	1.890	1.840	1.860	1.860	117,115
2026-06-26	1.880	1.880	1.840	1.840	1.840	24,904
2026-06-25	1.860	1.890	1.860	1.860	1.860	167,301
2026-06-24	1.880	1.880	1.850	1.850	1.850	18,005
2026-06-23	1.900	1.900	1.830	1.860	1.860	173,803
2026-06-22	1.890	1.890	1.860	1.880	1.880	28,735
2026-06-19	1.880	1.880	1.830	1.860	1.860	155,545
2026-06-18	1.890	1.900	1.880	1.880	1.880	20,600
2026-06-17	1.910	1.930	1.890	1.890	1.890	249,101
2026-06-16	1.860	1.930	1.860	1.900	1.900	1,079,611
2026-06-15	1.850	1.900	1.840	1.860	1.860	303,307
2026-06-12	1.820	1.850	1.820	1.830	1.830	65,010
2026-06-11	1.820	1.860	1.820	1.820	1.820	105,900
2026-06-10	1.830	1.850	1.810	1.810	1.810	108,639
2026-06-09	1.800	1.860	1.800	1.820	1.820	279,102
2026-06-08	1.880	1.980	1.860	1.870	1.870	640,102
2026-06-05	1.950	1.980	1.880	1.880	1.880	850,006
2026-06-04	1.920	1.970	1.910	1.950	1.950	541,512
2026-06-02	1.770	2.000	1.770	1.950	1.950	5,732,518
2026-05-29	1.750	1.800	1.750	1.770	1.770	683,700
2026-05-28	1.760	1.770	1.750	1.760	1.760	73,611
2026-05-27	1.720	1.820	1.720	1.770	1.770	806,104
2026-05-26	1.730	1.750	1.710	1.740	1.740	72,906
2026-05-25	1.700	1.740	1.690	1.740	1.740	113,401
2026-05-22	1.680	1.700	1.660	1.700	1.700	138,100
2026-05-21	1.660	1.690	1.660	1.690	1.690	46,024
2026-05-20	1.680	1.700	1.670	1.680	1.680	210,603
2026-05-19	1.650	1.690	1.650	1.680	1.680	254,075
2026-05-18	1.690	1.700	1.650	1.650	1.650	129,100
2026-05-15	1.680	1.700	1.660	1.700	1.700	46,452
2026-05-14	1.680	1.700	1.670	1.680	1.680	59,431
2026-05-13	1.720	1.720	1.660	1.690	1.690	166,444
2026-05-12	1.730	1.730	1.700	1.720	1.720	109,405
2026-05-11	1.740	1.740	1.710	1.710	1.710	111,300
2026-05-08	1.720	1.740	1.710	1.730	1.730	46,903
2026-05-07	1.740	1.740	1.710	1.730	1.730	45,043
2026-05-06	1.740	1.740	1.710	1.730	1.730	83,700
2026-05-05	1.750	1.750	1.710	1.730	1.730	24,400
2026-04-30	1.720	1.740	1.710	1.730	1.730	63,408
2026-04-29	1.730	1.740	1.710	1.720	1.720	8,702
2026-04-28	1.750	1.750	1.710	1.730	1.730	138,900
2026-04-27	1.740	1.740	1.710	1.730	1.730	150,910
2026-04-24	1.740	1.750	1.740	1.740	1.740	42,707
2026-04-23	1.760	1.760	1.740	1.760	1.760	44,412

← NewerPage 2 of 3 · 122 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.