Leo Global Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.880 | 3.960 | 3.880 | 3.920 | 3.573 | 57,101 |
| 2024-10-22 | 3.980 | 3.980 | 3.880 | 3.880 | 3.536 | 128,721 |
| 2024-10-21 | 3.900 | 4.000 | 3.900 | 3.920 | 3.573 | 84,514 |
| 2024-10-18 | 3.920 | 4.000 | 3.920 | 3.920 | 3.573 | 111,077 |
| 2024-10-17 | 3.960 | 4.000 | 3.960 | 3.960 | 3.609 | 76,650 |
| 2024-10-16 | 3.940 | 3.980 | 3.920 | 3.960 | 3.609 | 107,287 |
| 2024-10-15 | 4.000 | 4.000 | 3.940 | 3.960 | 3.609 | 77,305 |
| 2024-10-11 | 3.940 | 4.020 | 3.940 | 3.960 | 3.609 | 216,646 |
| 2024-10-10 | 3.960 | 4.040 | 3.960 | 4.040 | 3.682 | 99,026 |
| 2024-10-09 | 4.060 | 4.100 | 3.980 | 4.000 | 3.646 | 373,660 |
| 2024-10-08 | 4.140 | 4.140 | 4.060 | 4.080 | 3.719 | 45,123 |
| 2024-10-07 | 4.180 | 4.180 | 4.060 | 4.120 | 3.755 | 34,811 |
| 2024-10-04 | 4.180 | 4.180 | 4.080 | 4.100 | 3.737 | 96,961 |
| 2024-10-03 | 4.240 | 4.240 | 4.020 | 4.120 | 3.755 | 178,264 |
| 2024-10-02 | 4.280 | 4.300 | 4.180 | 4.220 | 3.846 | 71,646 |
| 2024-10-01 | 4.200 | 4.280 | 4.180 | 4.240 | 3.864 | 149,507 |
| 2024-09-30 | 4.120 | 4.320 | 4.120 | 4.260 | 3.883 | 430,988 |
| 2024-09-27 | 4.140 | 4.200 | 4.140 | 4.140 | 3.773 | 90,357 |
| 2024-09-26 | 4.220 | 4.220 | 4.140 | 4.140 | 3.773 | 235,354 |
| 2024-09-25 | 4.220 | 4.260 | 4.200 | 4.240 | 3.864 | 152,428 |
| 2024-09-24 | 4.240 | 4.260 | 4.180 | 4.240 | 3.864 | 142,765 |
| 2024-09-23 | 4.300 | 4.320 | 4.140 | 4.280 | 3.901 | 297,512 |
| 2024-09-20 | 4.280 | 4.340 | 4.220 | 4.280 | 3.901 | 591,250 |
| 2024-09-19 | 4.100 | 4.300 | 4.080 | 4.200 | 3.828 | 985,591 |
| 2024-09-18 | 4.080 | 4.120 | 4.060 | 4.080 | 3.719 | 172,502 |
| 2024-09-17 | 4.040 | 4.080 | 4.020 | 4.060 | 3.700 | 181,816 |
| 2024-09-16 | 4.040 | 4.060 | 4.000 | 4.020 | 3.664 | 256,712 |
| 2024-09-13 | 3.980 | 4.040 | 3.980 | 4.040 | 3.682 | 173,101 |
| 2024-09-12 | 3.960 | 4.060 | 3.960 | 3.980 | 3.628 | 192,900 |
| 2024-09-11 | 4.000 | 4.000 | 3.980 | 3.980 | 3.628 | 101,482 |
| 2024-09-10 | 4.080 | 4.080 | 3.980 | 4.000 | 3.646 | 168,170 |
| 2024-09-09 | 4.080 | 4.080 | 4.000 | 4.020 | 3.664 | 295,524 |
| 2024-09-06 | 4.060 | 4.060 | 4.000 | 4.020 | 3.664 | 333,011 |
| 2024-09-05 | 3.980 | 4.040 | 3.960 | 4.020 | 3.664 | 255,820 |
| 2024-09-04 | 3.980 | 4.060 | 3.960 | 3.980 | 3.628 | 76,632 |
| 2024-09-03 | 3.900 | 4.040 | 3.900 | 3.980 | 3.628 | 476,026 |
| 2024-09-02 | 3.880 | 3.980 | 3.880 | 3.880 | 3.536 | 145,310 |
| 2024-08-30 | 3.820 | 3.940 | 3.820 | 3.880 | 3.536 | 173,400 |
| 2024-08-29 | 3.880 | 3.920 | 3.820 | 3.820 | 3.482 | 155,201 |
| 2024-08-28 | 3.880 | 3.880 | 3.820 | 3.820 | 3.482 | 105,116 |
| 2024-08-27 | 3.820 | 3.880 | 3.820 | 3.880 | 3.536 | 104,501 |
| 2024-08-26 | 3.960 | 3.960 | 3.800 | 3.860 | 3.518 | 199,115 |
| 2024-08-23 | 3.920 | 3.920 | 3.840 | 3.900 | 3.555 | 155,988 |
| 2024-08-22 | 3.980 | 3.980 | 3.900 | 3.940 | 3.591 | 69,005 |
| 2024-08-21 | 3.940 | 4.000 | 3.900 | 3.940 | 3.591 | 164,824 |
| 2024-08-20 | 3.820 | 3.900 | 3.800 | 3.880 | 3.536 | 178,203 |
| 2024-08-19 | 3.780 | 3.820 | 3.720 | 3.800 | 3.463 | 191,510 |
| 2024-08-16 | 3.720 | 3.800 | 3.720 | 3.760 | 3.427 | 25,923 |
| 2024-08-15 | 3.700 | 3.740 | 3.660 | 3.720 | 3.391 | 69,815 |
| 2024-08-14 | 3.660 | 3.720 | 3.660 | 3.720 | 3.391 | 131,907 |
| 2024-08-13 | 3.640 | 3.680 | 3.620 | 3.660 | 3.336 | 179,448 |
| 2024-08-09 | 3.680 | 3.760 | 3.680 | 3.700 | 3.372 | 95,808 |
| 2024-08-08 | 3.740 | 3.780 | 3.640 | 3.720 | 3.391 | 277,017 |
| 2024-08-07 | 3.820 | 3.820 | 3.720 | 3.720 | 3.391 | 178,508 |
| 2024-08-06 | 3.720 | 3.800 | 3.720 | 3.720 | 3.391 | 257,412 |
| 2024-08-05 | 3.980 | 3.980 | 3.740 | 3.740 | 3.409 | 336,355 |
| 2024-08-02 | 4.120 | 4.120 | 4.000 | 4.000 | 3.646 | 68,700 |
| 2024-08-01 | 4.120 | 4.200 | 4.120 | 4.120 | 3.755 | 124,800 |
| 2024-07-31 | 4.100 | 4.120 | 4.080 | 4.100 | 3.737 | 65,007 |
| 2024-07-30 | 3.960 | 4.100 | 3.940 | 4.100 | 3.737 | 232,965 |
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.