Leo Global Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.240 | 2.340 | 2.240 | 2.280 | 2.078 | 1,249,637 |
| 2025-01-21 | 2.120 | 2.420 | 2.120 | 2.200 | 2.005 | 2,687,025 |
| 2025-01-20 | 2.060 | 2.240 | 2.020 | 2.080 | 1.896 | 3,426,839 |
| 2025-01-17 | 2.100 | 2.360 | 1.950 | 1.950 | 1.777 | 3,764,628 |
| 2025-01-16 | 2.740 | 2.780 | 2.700 | 2.780 | 2.534 | 77,901 |
| 2025-01-15 | 2.800 | 2.800 | 2.740 | 2.780 | 2.534 | 48,915 |
| 2025-01-14 | 2.860 | 2.860 | 2.700 | 2.800 | 2.552 | 148,055 |
| 2025-01-13 | 2.840 | 2.860 | 2.800 | 2.820 | 2.570 | 55,704 |
| 2025-01-10 | 2.780 | 2.820 | 2.780 | 2.820 | 2.570 | 68,713 |
| 2025-01-09 | 2.920 | 2.920 | 2.800 | 2.800 | 2.552 | 419,316 |
| 2025-01-08 | 2.940 | 2.980 | 2.900 | 2.920 | 2.661 | 198,801 |
| 2025-01-07 | 2.980 | 3.020 | 2.960 | 3.000 | 2.734 | 62,800 |
| 2025-01-06 | 3.000 | 3.040 | 3.000 | 3.020 | 2.753 | 105,035 |
| 2025-01-03 | 3.020 | 3.020 | 2.980 | 3.020 | 2.753 | 80,727 |
| 2025-01-02 | 3.060 | 3.120 | 3.000 | 3.000 | 2.734 | 49,237 |
| 2024-12-30 | 3.080 | 3.100 | 3.060 | 3.100 | 2.825 | 68,180 |
| 2024-12-27 | 3.080 | 3.080 | 3.060 | 3.080 | 2.807 | 41,100 |
| 2024-12-26 | 3.060 | 3.080 | 3.040 | 3.080 | 2.807 | 71,700 |
| 2024-12-25 | 3.000 | 3.060 | 3.000 | 3.060 | 2.789 | 97,900 |
| 2024-12-24 | 2.940 | 3.060 | 2.920 | 3.000 | 2.734 | 195,479 |
| 2024-12-23 | 2.900 | 2.960 | 2.900 | 2.900 | 2.643 | 232,917 |
| 2024-12-20 | 3.000 | 3.020 | 2.900 | 2.900 | 2.643 | 281,410 |
| 2024-12-19 | 3.060 | 3.060 | 2.960 | 3.000 | 2.734 | 254,410 |
| 2024-12-18 | 3.100 | 3.100 | 3.020 | 3.080 | 2.807 | 109,600 |
| 2024-12-17 | 3.080 | 3.080 | 3.020 | 3.060 | 2.789 | 154,047 |
| 2024-12-16 | 3.080 | 3.100 | 3.040 | 3.060 | 2.789 | 148,882 |
| 2024-12-13 | 3.100 | 3.120 | 2.960 | 3.120 | 2.844 | 763,928 |
| 2024-12-12 | 3.120 | 3.140 | 3.080 | 3.140 | 2.862 | 279,810 |
| 2024-12-11 | 3.160 | 3.260 | 3.080 | 3.120 | 2.844 | 1,361,720 |
| 2024-12-09 | 3.300 | 3.340 | 3.240 | 3.240 | 2.953 | 1,693,026 |
| 2024-12-06 | 3.420 | 3.500 | 3.400 | 3.500 | 3.190 | 697,689 |
| 2024-12-04 | 3.480 | 3.500 | 3.480 | 3.500 | 3.190 | 62,225 |
| 2024-12-03 | 3.500 | 3.500 | 3.460 | 3.500 | 3.190 | 135,429 |
| 2024-12-02 | 3.600 | 3.600 | 3.440 | 3.520 | 3.208 | 298,000 |
| 2024-11-29 | 3.580 | 3.620 | 3.560 | 3.600 | 3.281 | 37,700 |
| 2024-11-28 | 3.600 | 3.600 | 3.500 | 3.600 | 3.281 | 24,203 |
| 2024-11-27 | 3.620 | 3.620 | 3.500 | 3.580 | 3.263 | 324,901 |
| 2024-11-26 | 3.660 | 3.740 | 3.600 | 3.600 | 3.281 | 80,002 |
| 2024-11-25 | 3.640 | 3.660 | 3.640 | 3.660 | 3.336 | 148,629 |
| 2024-11-22 | 3.640 | 3.740 | 3.620 | 3.640 | 3.318 | 190,877 |
| 2024-11-21 | 3.680 | 3.760 | 3.660 | 3.660 | 3.336 | 53,205 |
| 2024-11-20 | 3.720 | 3.780 | 3.680 | 3.680 | 3.354 | 163,267 |
| 2024-11-19 | 4.000 | 4.000 | 3.740 | 3.760 | 3.427 | 233,380 |
| 2024-11-18 | 3.700 | 3.760 | 3.660 | 3.700 | 3.372 | 124,454 |
| 2024-11-15 | 3.840 | 3.840 | 3.680 | 3.740 | 3.409 | 152,427 |
| 2024-11-14 | 3.760 | 3.840 | 3.640 | 3.800 | 3.463 | 134,705 |
| 2024-11-13 | 3.640 | 3.880 | 3.640 | 3.780 | 3.445 | 179,428 |
| 2024-11-12 | 3.860 | 3.860 | 3.720 | 3.720 | 3.391 | 105,600 |
| 2024-11-11 | 3.780 | 3.880 | 3.780 | 3.860 | 3.518 | 68,308 |
| 2024-11-08 | 3.760 | 3.880 | 3.760 | 3.840 | 3.500 | 56,446 |
| 2024-11-07 | 3.900 | 3.900 | 3.740 | 3.760 | 3.427 | 155,414 |
| 2024-11-06 | 3.840 | 3.900 | 3.800 | 3.800 | 3.463 | 71,915 |
| 2024-11-05 | 3.840 | 3.840 | 3.780 | 3.840 | 3.500 | 154,093 |
| 2024-11-04 | 3.900 | 3.900 | 3.820 | 3.840 | 3.500 | 151,953 |
| 2024-11-01 | 3.900 | 4.000 | 3.900 | 3.960 | 3.609 | 14,300 |
| 2024-10-31 | 3.820 | 3.960 | 3.820 | 3.960 | 3.609 | 85,300 |
| 2024-10-30 | 3.940 | 3.940 | 3.860 | 3.860 | 3.518 | 99,607 |
| 2024-10-29 | 3.920 | 3.940 | 3.880 | 3.940 | 3.591 | 49,500 |
| 2024-10-28 | 4.000 | 4.000 | 3.920 | 3.940 | 3.591 | 14,102 |
| 2024-10-25 | 3.920 | 4.000 | 3.900 | 3.900 | 3.555 | 75,505 |
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.