Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	1.860	1.890	1.800	1.870	1.809	329,797
2025-04-21	1.860	1.880	1.860	1.860	1.799	67,918
2025-04-18	1.830	1.930	1.830	1.870	1.809	60,129
2025-04-17	1.820	1.840	1.810	1.840	1.780	25,401
2025-04-16	1.750	1.830	1.750	1.830	1.770	124,832
2025-04-11	1.850	1.900	1.800	1.800	1.741	150,500
2025-04-10	1.950	1.950	1.810	1.900	1.838	298,541
2025-04-09	1.800	1.850	1.740	1.780	1.722	271,436
2025-04-08	1.980	1.980	1.810	1.810	1.751	266,808
2025-04-04	2.020	2.020	1.960	1.970	1.906	203,503
2025-04-03	2.060	2.060	2.000	2.020	1.954	162,131
2025-04-02	2.080	2.100	2.060	2.060	1.993	191,267
2025-04-01	2.140	2.220	2.060	2.100	2.032	90,614
2025-03-31	2.180	2.200	2.060	2.060	1.993	314,248
2025-03-28	2.240	2.240	2.180	2.180	2.109	62,771
2025-03-27	2.260	2.260	2.220	2.240	2.167	21,800
2025-03-26	2.240	2.260	2.220	2.260	2.186	53,500
2025-03-25	2.260	2.260	2.200	2.260	2.186	39,900
2025-03-24	2.280	2.280	2.240	2.260	2.186	11,228
2025-03-21	2.320	2.320	2.260	2.280	2.206	37,401
2025-03-20	2.400	2.440	2.300	2.320	2.244	64,001
2025-03-19	2.260	2.380	2.260	2.380	2.302	187,345
2025-03-18	2.260	2.300	2.240	2.240	2.167	135,926
2025-03-17	2.340	2.340	2.280	2.280	2.206	20,010
2025-03-14	2.280	2.320	2.220	2.320	2.244	88,090
2025-03-13	2.360	2.380	2.260	2.260	2.186	404,902
2025-03-12	2.380	2.420	2.360	2.420	2.206	466,012
2025-03-11	2.360	2.400	2.320	2.400	2.187	278,480
2025-03-10	2.400	2.400	2.360	2.360	2.151	166,401
2025-03-07	2.400	2.440	2.300	2.420	2.206	320,678
2025-03-06	2.380	2.440	2.360	2.360	2.151	322,770
2025-03-05	2.260	2.380	2.260	2.360	2.151	258,603
2025-03-04	2.200	2.320	2.200	2.300	2.096	284,869
2025-03-03	2.120	2.240	2.100	2.220	2.023	226,011
2025-02-28	2.120	2.120	2.080	2.120	1.932	172,281
2025-02-27	2.180	2.180	2.120	2.160	1.969	121,000
2025-02-26	2.160	2.180	2.140	2.160	1.969	154,227
2025-02-25	2.160	2.200	2.140	2.160	1.969	83,504
2025-02-24	2.240	2.240	2.140	2.240	2.042	245,903
2025-02-21	2.300	2.320	2.240	2.240	2.042	114,502
2025-02-20	2.280	2.300	2.240	2.280	2.078	218,221
2025-02-19	2.280	2.300	2.260	2.300	2.096	134,177
2025-02-18	2.200	2.280	2.200	2.280	2.078	261,472
2025-02-17	2.200	2.300	2.180	2.200	2.005	225,414
2025-02-14	2.340	2.340	2.200	2.200	2.005	230,301
2025-02-13	2.260	2.360	2.260	2.300	2.096	253,128
2025-02-11	2.300	2.320	2.240	2.320	2.115	169,993
2025-02-10	2.300	2.360	2.260	2.300	2.096	135,562
2025-02-07	2.320	2.360	2.280	2.320	2.115	288,762
2025-02-06	2.400	2.400	2.320	2.320	2.115	251,865
2025-02-05	2.520	2.540	2.380	2.400	2.187	711,421
2025-02-04	2.520	2.580	2.500	2.520	2.297	249,114
2025-02-03	2.520	2.540	2.440	2.500	2.279	490,167
2025-01-31	2.740	2.780	2.600	2.600	2.370	365,364
2025-01-30	2.820	2.880	2.680	2.720	2.479	715,404
2025-01-29	2.880	2.900	2.820	2.820	2.570	430,323
2025-01-28	2.740	3.100	2.740	2.860	2.607	2,767,151
2025-01-27	2.760	2.980	2.720	2.720	2.479	2,107,187
2025-01-24	2.500	3.140	2.480	2.880	2.625	16,767,869
2025-01-23	2.320	2.420	2.280	2.420	2.206	905,360

← NewerPage 7 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.