Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	1.980	2.000	1.980	1.980	1.915	107,300
2025-10-20	1.960	2.000	1.960	1.990	1.925	142,901
2025-10-17	2.000	2.000	1.960	1.960	1.896	213,554
2025-10-16	1.980	2.060	1.970	2.000	1.935	316,000
2025-10-15	1.990	1.990	1.970	1.980	1.915	319,252
2025-10-14	2.000	2.020	1.980	1.980	1.915	243,600
2025-10-10	2.020	2.020	1.990	2.020	1.954	279,300
2025-10-09	2.060	2.060	2.000	2.040	1.974	414,100
2025-10-08	2.060	2.080	2.020	2.020	1.954	166,300
2025-10-07	2.040	2.080	2.020	2.040	1.974	232,508
2025-10-06	2.040	2.060	2.020	2.020	1.954	84,672
2025-10-03	2.100	2.100	2.020	2.040	1.974	801,869
2025-10-02	2.080	2.140	2.080	2.080	2.012	181,210
2025-10-01	2.140	2.180	2.080	2.080	2.012	182,366
2025-09-30	2.180	2.220	2.140	2.160	2.090	399,275
2025-09-29	2.160	2.260	2.160	2.200	2.128	330,314
2025-09-26	2.180	2.240	2.160	2.200	2.128	158,206
2025-09-25	2.120	2.220	2.100	2.200	2.128	738,903
2025-09-24	2.160	2.160	2.080	2.140	2.070	663,049
2025-09-23	2.220	2.260	2.100	2.120	2.051	1,818,710
2025-09-22	2.160	2.480	2.160	2.200	2.128	9,240,588
2025-09-19	2.060	2.140	2.060	2.100	2.032	171,783
2025-09-18	2.120	2.120	2.060	2.080	2.012	394,002
2025-09-17	2.120	2.120	2.080	2.080	2.012	104,606
2025-09-16	2.100	2.140	2.060	2.100	2.032	688,971
2025-09-15	2.140	2.140	2.080	2.080	2.012	225,513
2025-09-12	2.120	2.180	2.120	2.120	2.051	720,801
2025-09-11	2.080	2.200	2.080	2.120	2.051	1,444,340
2025-09-10	2.080	2.100	2.040	2.060	1.993	96,000
2025-09-09	2.060	2.080	2.060	2.080	2.012	162,951
2025-09-08	2.060	2.100	2.060	2.060	1.993	121,425
2025-09-05	2.040	2.060	2.040	2.060	1.993	81,314
2025-09-04	2.080	2.080	2.040	2.040	1.974	36,900
2025-09-03	2.040	2.060	2.040	2.040	1.974	195,200
2025-09-02	2.060	2.080	2.040	2.060	1.993	32,504
2025-09-01	2.020	2.040	2.020	2.040	1.974	59,200
2025-08-29	2.060	2.120	2.020	2.020	1.954	279,603
2025-08-28	2.040	2.060	2.020	2.040	1.974	70,711
2025-08-27	2.060	2.060	2.020	2.020	1.954	240,603
2025-08-26	2.040	2.060	2.040	2.040	1.974	113,900
2025-08-25	2.040	2.080	2.040	2.040	1.974	104,300
2025-08-22	2.060	2.060	2.040	2.060	1.993	255,230
2025-08-21	2.040	2.080	2.020	2.040	1.974	204,803
2025-08-20	2.080	2.080	2.040	2.040	1.974	110,700
2025-08-19	2.100	2.100	2.040	2.080	2.012	14,351
2025-08-18	2.100	2.100	2.040	2.080	2.012	41,011
2025-08-15	2.120	2.120	2.040	2.040	1.974	133,009
2025-08-14	2.080	2.100	2.040	2.060	1.993	286,636
2025-08-13	2.080	2.120	2.060	2.080	2.012	285,109
2025-08-08	2.100	2.120	2.080	2.120	2.051	119,903
2025-08-07	2.140	2.140	2.060	2.120	2.051	484,916
2025-08-06	2.160	2.160	2.120	2.120	2.051	643,801
2025-08-05	2.080	2.120	2.080	2.100	2.032	262,603
2025-08-04	2.080	2.120	2.060	2.080	2.012	87,410
2025-08-01	2.100	2.120	2.060	2.080	2.012	214,920
2025-07-31	2.140	2.140	2.060	2.080	2.012	463,311
2025-07-30	2.120	2.140	2.100	2.120	2.051	187,702
2025-07-29	2.080	2.120	2.040	2.120	2.051	116,813
2025-07-25	2.060	2.080	2.040	2.040	1.974	53,601
2025-07-24	2.060	2.100	2.040	2.040	1.974	179,400

← NewerPage 5 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.