Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.900	15.000	14.600	14.900	12.395	1,832,300
2022-02-04	14.900	15.200	14.800	15.000	12.478	3,542,700
2022-02-03	15.400	15.500	15.000	15.000	12.478	2,473,300
2022-02-02	15.400	15.500	15.300	15.400	12.811	2,835,400
2022-02-01	15.500	15.600	15.100	15.300	12.728	4,371,300
2022-01-31	14.700	15.500	14.700	15.300	12.728	5,419,700
2022-01-28	14.900	15.000	14.600	14.900	12.395	4,071,000
2022-01-27	15.200	15.200	14.400	14.800	12.312	5,419,000
2022-01-26	14.900	15.200	14.700	15.000	12.478	12,297,100
2022-01-25	14.000	14.800	14.000	14.600	12.146	12,188,000
2022-01-24	14.700	14.900	13.600	13.800	11.480	15,742,900
2022-01-21	15.900	15.900	14.900	14.900	12.395	12,345,000
2022-01-20	16.400	16.500	15.900	15.900	13.227	3,455,800
2022-01-19	16.600	17.000	16.000	16.100	13.393	7,260,100
2022-01-18	17.000	17.300	16.600	16.600	13.809	4,568,800
2022-01-17	17.600	18.000	17.000	17.000	14.142	7,433,000
2022-01-14	16.800	17.700	16.600	17.600	14.641	11,695,200
2022-01-13	16.900	17.100	16.600	16.800	13.976	6,154,700
2022-01-12	16.200	16.900	16.000	16.800	13.976	7,003,100
2022-01-11	16.300	16.700	15.400	16.100	13.393	5,620,000
2022-01-10	16.500	16.800	16.200	16.400	13.643	4,343,400
2022-01-07	17.000	17.200	16.400	16.400	13.643	7,822,500
2022-01-06	16.200	16.900	16.200	16.800	13.976	8,158,800
2022-01-05	16.000	16.800	15.800	16.400	13.643	14,610,300
2022-01-04	14.800	16.300	14.600	16.000	13.310	19,903,801
2021-12-30	14.700	14.900	14.500	14.700	12.229	8,926,100
2021-12-29	14.200	14.800	14.000	14.600	12.146	12,429,600
2021-12-28	14.000	14.300	13.800	14.000	11.646	13,196,500
2021-12-27	13.500	14.200	13.500	13.800	11.480	14,783,200
2021-12-24	13.600	13.600	13.400	13.500	11.231	3,898,600
2021-12-23	13.500	13.600	13.300	13.600	11.314	5,321,900
2021-12-22	13.200	13.600	13.200	13.300	11.064	12,428,900
2021-12-21	14.000	14.100	13.000	13.100	10.898	34,546,199
2021-12-20	13.300	13.900	13.300	13.700	11.397	26,079,301
2021-12-17	13.400	13.400	13.000	13.300	11.064	6,889,300
2021-12-16	13.500	13.600	13.100	13.300	11.064	7,921,500
2021-12-15	13.200	13.600	13.200	13.600	11.314	16,929,100
2021-12-14	12.900	13.100	12.800	13.000	10.815	4,191,400
2021-12-13	12.700	13.000	12.700	12.900	10.731	4,801,200
2021-12-09	13.500	13.700	12.600	12.700	10.565	23,220,500
2021-12-08	13.400	13.600	13.200	13.400	11.147	6,351,700
2021-12-07	13.500	13.700	13.000	13.400	11.147	15,974,700
2021-12-03	12.200	13.000	12.200	13.000	10.815	30,206,400
2021-12-02	12.000	12.400	11.900	12.200	10.149	8,749,300
2021-12-01	11.800	12.100	11.700	12.100	10.066	4,143,300
2021-11-30	12.000	12.100	11.600	11.700	9.733	3,024,500
2021-11-29	11.800	12.000	11.600	12.000	9.983	3,394,100
2021-11-26	12.300	12.400	11.800	11.900	9.899	8,798,800
2021-11-25	12.100	12.400	12.000	12.300	10.232	13,367,300
2021-11-24	11.900	12.200	11.900	12.100	10.066	10,205,900
2021-11-23	11.700	11.800	11.600	11.800	9.816	3,919,200
2021-11-22	11.300	11.700	11.300	11.600	9.650	2,811,800
2021-11-19	11.400	11.500	11.300	11.300	9.400	1,352,800
2021-11-18	11.300	11.500	11.300	11.400	9.484	1,501,000
2021-11-17	11.700	11.800	11.300	11.400	9.484	3,503,300
2021-11-16	11.800	11.900	11.400	11.600	9.650	3,271,300
2021-11-15	11.900	12.000	11.800	11.800	9.816	1,063,900
2021-11-12	12.100	12.100	11.800	11.800	9.816	2,110,700
2021-11-11	12.000	12.200	11.800	12.000	9.983	4,128,200
2021-11-10	12.000	12.100	11.900	12.000	9.983	1,364,000

← NewerPage 20 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.