Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	1.970	1.970	1.940	1.960	1.896	33,528
2026-01-20	1.980	1.980	1.960	1.960	1.896	49,410
2026-01-19	1.980	1.980	1.950	1.960	1.896	57,436
2026-01-16	1.970	1.990	1.960	1.970	1.906	98,302
2026-01-15	1.960	1.990	1.950	1.950	1.886	205,663
2026-01-14	1.980	2.000	1.930	2.000	1.935	207,812
2026-01-13	1.930	1.980	1.910	1.980	1.915	61,542
2026-01-12	1.950	1.960	1.920	1.960	1.896	66,636
2026-01-09	1.940	1.950	1.930	1.940	1.877	54,391
2026-01-08	1.960	1.960	1.940	1.950	1.886	12,500
2026-01-07	1.960	1.960	1.940	1.950	1.886	4,505
2026-01-06	1.930	1.970	1.930	1.960	1.896	289,920
2026-01-05	1.930	1.960	1.930	1.960	1.896	34,958
2025-12-30	1.960	1.970	1.890	1.960	1.896	25,801
2025-12-29	1.950	1.970	1.930	1.960	1.896	63,600
2025-12-26	1.970	1.970	1.930	1.960	1.896	77,410
2025-12-25	1.940	1.970	1.930	1.970	1.906	6,600
2025-12-24	1.940	1.970	1.920	1.970	1.906	103,000
2025-12-23	1.960	1.970	1.940	1.960	1.896	81,916
2025-12-22	1.920	1.960	1.920	1.960	1.896	107,607
2025-12-19	1.970	1.980	1.720	1.920	1.857	123,678
2025-12-18	1.930	1.970	1.930	1.970	1.906	187,127
2025-12-17	1.950	1.960	1.920	1.960	1.896	54,120
2025-12-16	1.900	1.950	1.900	1.950	1.886	70,800
2025-12-15	1.980	1.980	1.900	1.900	1.838	129,500
2025-12-12	1.970	1.970	1.930	1.960	1.896	51,500
2025-12-11	1.950	1.970	1.950	1.970	1.906	15,700
2025-12-09	1.940	1.970	1.930	1.970	1.906	70,173
2025-12-08	1.950	1.960	1.930	1.960	1.896	5,700
2025-12-04	1.960	1.960	1.920	1.960	1.896	49,850
2025-12-03	1.930	1.970	1.930	1.940	1.877	30,870
2025-12-02	1.930	1.970	1.930	1.970	1.906	96,526
2025-12-01	1.970	1.970	1.940	1.950	1.886	36,620
2025-11-28	1.970	1.970	1.950	1.970	1.906	23,900
2025-11-27	1.940	1.980	1.930	1.980	1.915	90,507
2025-11-26	1.940	1.970	1.940	1.960	1.896	17,600
2025-11-25	1.940	1.980	1.900	1.960	1.896	152,600
2025-11-24	1.950	1.950	1.930	1.950	1.886	29,512
2025-11-21	1.970	1.970	1.900	1.900	1.838	71,300
2025-11-20	1.930	1.970	1.910	1.970	1.906	183,800
2025-11-19	1.950	1.970	1.930	1.930	1.867	85,700
2025-11-18	1.950	1.970	1.940	1.960	1.896	3,125
2025-11-17	1.980	1.980	1.940	1.950	1.886	85,805
2025-11-14	1.950	1.980	1.940	1.980	1.915	132,850
2025-11-13	1.980	1.980	1.940	1.970	1.906	147,060
2025-11-12	1.940	1.980	1.900	1.970	1.906	331,001
2025-11-11	1.950	1.950	1.910	1.940	1.877	124,601
2025-11-10	1.960	1.960	1.930	1.950	1.886	94,076
2025-11-07	1.920	1.970	1.900	1.970	1.906	162,803
2025-11-06	1.940	1.970	1.850	1.970	1.906	691,185
2025-11-05	1.940	1.960	1.930	1.960	1.896	88,677
2025-11-04	1.940	1.970	1.930	1.970	1.906	137,805
2025-11-03	1.970	1.970	1.930	1.960	1.896	78,721
2025-10-31	1.930	1.990	1.930	1.960	1.896	36,301
2025-10-30	1.980	1.990	1.930	1.950	1.886	143,732
2025-10-29	1.990	1.990	1.950	1.970	1.906	83,719
2025-10-28	2.000	2.000	1.960	1.970	1.906	195,001
2025-10-27	1.980	1.990	1.970	1.970	1.906	123,203
2025-10-24	1.980	2.000	1.970	1.990	1.925	382,000
2025-10-22	2.000	2.000	1.980	1.990	1.925	126,200

← NewerPage 4 of 21 · 1,216 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.