Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	2.040	2.100	2.040	2.080	2.012	76,500
2025-07-22	2.080	2.100	2.040	2.040	1.974	159,200
2025-07-21	2.060	2.160	2.060	2.100	2.032	353,909
2025-07-18	2.100	2.120	2.080	2.100	2.032	107,311
2025-07-17	2.060	2.120	2.060	2.100	2.032	443,705
2025-07-16	2.100	2.120	2.060	2.060	1.993	283,501
2025-07-15	2.080	2.160	2.080	2.120	2.051	948,464
2025-07-14	2.060	2.100	2.040	2.100	2.032	455,902
2025-07-11	2.000	2.040	1.990	2.040	1.974	304,202
2025-07-09	2.080	2.120	2.000	2.000	1.935	469,133
2025-07-08	2.020	2.180	2.000	2.060	1.993	1,202,010
2025-07-07	1.990	2.300	1.980	2.040	1.974	2,609,915
2025-07-04	2.100	2.100	1.990	1.990	1.925	242,421
2025-07-03	1.980	2.000	1.980	2.000	1.935	149,405
2025-07-02	1.980	2.020	1.980	1.980	1.915	223,700
2025-07-01	1.960	2.000	1.950	1.990	1.925	189,031
2025-06-30	1.940	1.980	1.940	1.960	1.896	75,002
2025-06-27	2.000	2.000	1.970	2.000	1.935	158,110
2025-06-26	2.000	2.060	1.990	1.990	1.925	165,040
2025-06-25	2.040	2.040	1.960	2.000	1.935	110,615
2025-06-24	1.990	2.040	1.970	2.020	1.954	264,905
2025-06-23	2.000	2.000	1.920	1.950	1.886	136,316
2025-06-20	1.980	2.000	1.950	2.000	1.935	147,940
2025-06-19	1.990	2.000	1.950	1.950	1.886	192,625
2025-06-18	2.000	2.000	1.980	1.980	1.915	50,511
2025-06-17	2.020	2.040	1.990	2.000	1.935	69,764
2025-06-16	2.020	2.020	1.980	1.980	1.915	124,131
2025-06-13	2.040	2.040	2.000	2.020	1.954	86,314
2025-06-12	2.040	2.080	2.040	2.040	1.974	35,966
2025-06-11	2.060	2.060	2.040	2.040	1.974	43,915
2025-06-10	2.040	2.080	2.040	2.040	1.974	59,589
2025-06-09	2.040	2.080	2.040	2.060	1.993	32,405
2025-06-06	2.180	2.180	2.060	2.060	1.993	298,247
2025-06-05	2.020	2.080	2.020	2.040	1.974	62,200
2025-06-04	2.120	2.120	2.020	2.020	1.954	152,512
2025-05-30	2.160	2.160	2.040	2.100	2.032	229,400
2025-05-29	2.220	2.240	2.100	2.160	2.090	318,071
2025-05-28	2.180	2.220	2.160	2.180	2.109	199,614
2025-05-27	2.240	2.240	2.100	2.120	2.051	564,210
2025-05-26	2.280	2.320	2.220	2.220	2.148	1,346,111
2025-05-23	2.100	2.180	2.060	2.180	2.109	255,701
2025-05-22	2.160	2.200	2.060	2.060	1.993	529,911
2025-05-21	2.240	2.280	2.140	2.160	2.090	1,519,111
2025-05-20	2.120	2.600	2.120	2.280	2.206	8,464,288
2025-05-19	2.100	2.180	2.080	2.120	2.051	436,911
2025-05-16	2.080	2.140	2.060	2.100	2.032	154,400
2025-05-15	2.200	2.220	2.080	2.080	2.012	645,301
2025-05-14	2.000	2.220	2.000	2.160	2.090	1,879,600
2025-05-13	2.000	2.020	1.980	2.020	1.954	175,401
2025-05-09	2.020	2.060	2.000	2.000	1.935	158,891
2025-05-08	2.000	2.040	1.980	2.020	1.954	338,110
2025-05-07	1.910	2.040	1.910	2.020	1.954	423,929
2025-05-06	1.900	1.910	1.900	1.900	1.838	93,735
2025-05-02	1.910	1.940	1.900	1.920	1.857	269,433
2025-04-30	1.880	1.900	1.880	1.900	1.838	25,340
2025-04-29	1.900	1.900	1.840	1.880	1.819	127,320
2025-04-28	1.870	1.910	1.870	1.870	1.809	86,801
2025-04-25	1.910	1.910	1.860	1.880	1.819	186,419
2025-04-24	1.900	1.900	1.850	1.900	1.838	75,001
2025-04-23	1.880	1.900	1.830	1.870	1.809	113,363

← NewerPage 6 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.