Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.760	1.760	1.740	1.740	1.740	47,500
2026-04-21	1.750	1.760	1.750	1.760	1.760	142,211
2026-04-20	1.770	1.770	1.740	1.740	1.740	128,060
2026-04-17	1.780	1.790	1.750	1.770	1.770	44,136
2026-04-16	1.780	1.800	1.760	1.780	1.780	30,792
2026-04-10	1.800	1.800	1.770	1.790	1.790	12,852
2026-04-09	1.800	1.810	1.780	1.790	1.790	64,102
2026-04-08	1.780	1.810	1.780	1.780	1.780	72,759
2026-04-07	1.770	1.790	1.770	1.780	1.780	46,702
2026-04-03	1.770	1.790	1.770	1.770	1.770	73,700
2026-04-02	1.800	1.800	1.770	1.780	1.780	119,500
2026-04-01	1.760	1.810	1.760	1.790	1.790	262,801
2026-03-31	1.750	1.770	1.740	1.770	1.770	158,211
2026-03-30	1.740	1.780	1.740	1.750	1.750	228,807
2026-03-27	1.760	1.800	1.750	1.790	1.790	130,755
2026-03-26	1.790	1.790	1.750	1.790	1.790	38,250
2026-03-25	1.780	1.800	1.750	1.790	1.790	222,341
2026-03-24	1.800	1.810	1.780	1.780	1.780	116,445
2026-03-23	1.810	1.820	1.800	1.800	1.800	82,553
2026-03-20	1.820	1.840	1.800	1.840	1.840	91,007
2026-03-19	1.840	1.850	1.800	1.800	1.800	41,200
2026-03-18	1.840	1.860	1.840	1.840	1.840	157,401
2026-03-17	1.800	1.840	1.800	1.830	1.830	129,700
2026-03-16	1.820	1.860	1.800	1.830	1.830	141,103
2026-03-13	1.880	1.880	1.820	1.830	1.830	61,708
2026-03-12	1.850	1.880	1.820	1.880	1.880	72,307
2026-03-11	1.820	1.960	1.820	1.850	1.850	270,102
2026-03-10	1.820	1.850	1.820	1.830	1.830	35,503
2026-03-09	1.800	1.820	1.800	1.810	1.810	154,700
2026-03-06	1.780	1.830	1.780	1.830	1.830	153,414
2026-03-05	1.840	1.880	1.840	1.840	1.780	143,510
2026-03-04	1.880	1.890	1.800	1.830	1.770	715,300
2026-03-02	1.910	1.940	1.900	1.900	1.838	295,817
2026-02-27	1.960	1.970	1.950	1.950	1.886	136,305
2026-02-26	1.940	1.960	1.940	1.940	1.877	49,703
2026-02-25	1.940	1.950	1.930	1.940	1.877	171,741
2026-02-24	1.960	1.960	1.910	1.920	1.857	347,200
2026-02-23	1.990	2.020	1.970	1.980	1.915	312,206
2026-02-20	2.040	2.040	1.990	1.990	1.925	361,046
2026-02-19	2.040	2.060	2.000	2.040	1.974	402,501
2026-02-18	2.000	2.040	1.980	2.000	1.935	1,000,710
2026-02-17	1.920	2.000	1.920	2.000	1.935	1,237,723
2026-02-16	1.920	1.950	1.920	1.920	1.857	140,844
2026-02-13	1.910	1.970	1.900	1.910	1.848	263,210
2026-02-12	1.920	1.940	1.900	1.910	1.848	150,510
2026-02-11	1.920	1.950	1.900	1.920	1.857	158,501
2026-02-10	1.880	1.930	1.880	1.910	1.848	341,801
2026-02-09	1.870	1.910	1.850	1.870	1.809	252,803
2026-02-06	1.870	1.900	1.850	1.880	1.819	187,911
2026-02-05	1.890	1.910	1.860	1.890	1.828	328,469
2026-02-04	1.900	1.920	1.850	1.890	1.828	369,438
2026-02-03	1.940	1.940	1.900	1.910	1.848	15,541
2026-02-02	1.910	1.940	1.890	1.900	1.838	99,502
2026-01-30	1.910	1.950	1.890	1.950	1.886	192,331
2026-01-29	1.930	1.940	1.890	1.940	1.877	279,423
2026-01-28	1.940	1.940	1.890	1.930	1.867	264,511
2026-01-27	1.950	1.950	1.900	1.940	1.877	107,378
2026-01-26	1.930	1.950	1.900	1.940	1.877	250,401
2026-01-23	1.950	1.950	1.910	1.940	1.877	126,399
2026-01-22	1.940	1.970	1.930	1.940	1.877	92,602

← NewerPage 3 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.