Leo Global Logistics Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.800 | 1.800 | 1.770 | 1.800 | 1.800 | 72,409 |
| 2026-10-15 | 1.830 | 1.850 | 1.750 | 1.800 | 1.800 | 262,000 |
| 2026-10-14 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 22,300 |
| 2026-10-12 | 1.840 | 1.860 | 1.830 | 1.830 | 1.830 | 21,800 |
| 2026-10-09 | 1.870 | 1.870 | 1.840 | 1.840 | 1.840 | 32,800 |
| 2026-10-08 | 1.880 | 1.890 | 1.830 | 1.840 | 1.840 | 25,015 |
| 2026-10-07 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 19,001 |
| 2026-10-06 | 1.870 | 1.890 | 1.840 | 1.870 | 1.870 | 45,029 |
| 2026-10-05 | 1.890 | 1.900 | 1.870 | 1.870 | 1.870 | 21,201 |
| 2026-10-02 | 1.880 | 1.910 | 1.850 | 1.890 | 1.890 | 133,957 |
| 2026-10-01 | 1.860 | 1.870 | 1.840 | 1.840 | 1.840 | 54,200 |
| 2026-09-30 | 1.870 | 1.890 | 1.830 | 1.850 | 1.850 | 134,200 |
| 2026-09-29 | 1.900 | 1.900 | 1.870 | 1.890 | 1.890 | 24,500 |
| 2026-09-28 | 1.890 | 1.920 | 1.860 | 1.890 | 1.890 | 28,400 |
| 2026-09-25 | 1.940 | 1.940 | 1.890 | 1.900 | 1.900 | 103,710 |
| 2026-09-24 | 1.910 | 1.930 | 1.890 | 1.890 | 1.890 | 85,201 |
| 2026-09-23 | 1.910 | 1.950 | 1.900 | 1.930 | 1.930 | 234,510 |
| 2026-09-22 | 1.940 | 1.960 | 1.910 | 1.920 | 1.920 | 731,525 |
| 2026-09-21 | 1.880 | 1.930 | 1.870 | 1.930 | 1.930 | 478,346 |
| 2026-09-18 | 1.880 | 1.890 | 1.870 | 1.880 | 1.880 | 86,028 |
| 2026-09-17 | 1.880 | 1.900 | 1.850 | 1.880 | 1.880 | 92,940 |
| 2026-09-16 | 1.900 | 1.900 | 1.870 | 1.870 | 1.870 | 151,715 |
| 2026-09-15 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 32,800 |
| 2026-09-14 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 63,710 |
| 2026-09-11 | 1.920 | 1.920 | 1.900 | 1.910 | 1.910 | 47,400 |
| 2026-09-10 | 1.930 | 1.930 | 1.900 | 1.920 | 1.920 | 56,811 |
| 2026-09-09 | 1.900 | 1.920 | 1.900 | 1.910 | 1.910 | 104,000 |
| 2026-09-08 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 71,201 |
| 2026-09-07 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 174,300 |
| 2026-09-04 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 38,215 |
| 2026-09-03 | 1.900 | 1.920 | 1.900 | 1.900 | 1.900 | 83,200 |
| 2026-09-02 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 77,501 |
| 2026-09-01 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 34,602 |
| 2026-08-31 | 1.930 | 1.950 | 1.900 | 1.930 | 1.930 | 79,700 |
| 2026-08-28 | 1.930 | 1.930 | 1.900 | 1.930 | 1.930 | 39,900 |
| 2026-08-27 | 1.950 | 1.950 | 1.920 | 1.930 | 1.930 | 37,703 |
| 2026-08-26 | 1.900 | 1.920 | 1.900 | 1.920 | 1.920 | 51,000 |
| 2026-08-25 | 1.900 | 1.940 | 1.900 | 1.900 | 1.900 | 67,500 |
| 2026-08-24 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 84,002 |
| 2026-08-21 | 1.920 | 1.920 | 1.900 | 1.900 | 1.900 | 192,102 |
| 2026-08-20 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 113,622 |
| 2026-08-19 | 1.990 | 1.990 | 1.920 | 1.920 | 1.920 | 339,058 |
| 2026-08-18 | 1.970 | 2.000 | 1.950 | 1.960 | 1.960 | 1,647,809 |
| 2026-08-17 | 1.880 | 1.900 | 1.880 | 1.880 | 1.880 | 264,815 |
| 2026-08-14 | 1.930 | 1.930 | 1.860 | 1.880 | 1.880 | 194,600 |
| 2026-08-13 | 1.920 | 1.940 | 1.910 | 1.930 | 1.930 | 51,900 |
| 2026-08-11 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 153,571 |
| 2026-08-10 | 1.950 | 1.960 | 1.920 | 1.930 | 1.930 | 94,206 |
| 2026-08-07 | 1.950 | 1.970 | 1.930 | 1.950 | 1.950 | 21,300 |
| 2026-08-06 | 1.960 | 1.960 | 1.930 | 1.940 | 1.940 | 67,712 |
| 2026-08-05 | 1.970 | 1.980 | 1.940 | 1.940 | 1.940 | 247,327 |
| 2026-08-04 | 1.950 | 1.960 | 1.930 | 1.950 | 1.950 | 126,903 |
| 2026-08-03 | 1.920 | 1.980 | 1.920 | 1.950 | 1.950 | 59,214 |
| 2026-07-31 | 1.910 | 1.930 | 1.900 | 1.920 | 1.920 | 173,601 |
| 2026-07-30 | 1.950 | 1.970 | 1.900 | 1.900 | 1.900 | 160,811 |
| 2026-07-27 | 1.980 | 1.980 | 1.920 | 1.930 | 1.930 | 95,017 |
| 2026-07-24 | 1.990 | 1.990 | 1.910 | 1.950 | 1.950 | 159,903 |
| 2026-07-23 | 1.960 | 1.960 | 1.950 | 1.950 | 1.950 | 198,500 |
| 2026-07-22 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 192,608 |
| 2026-07-21 | 2.000 | 2.040 | 1.970 | 1.970 | 1.970 | 742,404 |
Page 1 of 21 · 1,215 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.