Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	12.300	12.400	12.100	12.400	10.456	2,509,885
2022-08-09	12.100	12.500	12.000	12.300	10.372	1,749,716
2022-08-08	12.100	12.200	11.900	12.000	10.119	1,630,740
2022-08-05	11.800	12.000	11.700	12.000	10.119	994,148
2022-08-04	11.700	11.900	11.700	11.800	9.950	521,595
2022-08-03	11.800	11.800	11.700	11.700	9.866	417,680
2022-08-02	11.900	11.900	11.600	11.800	9.950	993,927
2022-08-01	11.500	11.800	11.400	11.800	9.950	1,285,665
2022-07-27	11.400	11.600	11.300	11.500	9.697	581,345
2022-07-26	11.300	11.600	11.300	11.400	9.613	835,395
2022-07-25	11.200	11.300	11.000	11.300	9.528	573,030
2022-07-22	11.000	11.100	10.900	10.900	9.191	571,091
2022-07-21	10.700	10.900	10.700	10.900	9.191	1,048,617
2022-07-20	10.700	11.000	10.600	10.800	9.107	936,709
2022-07-19	10.400	10.800	10.400	10.700	9.022	665,118
2022-07-18	10.300	10.600	10.300	10.400	8.769	554,025
2022-07-15	10.800	10.800	10.200	10.300	8.685	1,095,776
2022-07-14	10.800	10.900	10.700	10.800	9.107	325,950
2022-07-12	10.800	10.900	10.700	10.800	9.107	267,481
2022-07-11	10.800	10.900	10.700	10.800	9.107	251,537
2022-07-08	10.800	11.000	10.600	10.700	9.022	792,269
2022-07-07	10.600	10.800	10.600	10.700	9.022	1,085,772
2022-07-06	11.200	11.300	10.500	10.600	8.938	2,225,819
2022-07-05	11.400	11.400	11.100	11.300	9.528	960,682
2022-07-04	11.300	11.400	11.200	11.300	9.528	474,782
2022-07-01	11.400	11.400	11.200	11.300	9.528	337,758
2022-06-30	11.800	11.800	11.300	11.400	9.613	977,734
2022-06-29	11.800	11.800	11.600	11.800	9.950	1,416,058
2022-06-28	11.700	11.800	11.600	11.800	9.950	384,936
2022-06-27	11.700	11.800	11.600	11.700	9.866	2,816,910
2022-06-24	11.500	11.600	11.400	11.500	9.697	499,248
2022-06-23	11.400	11.600	11.400	11.500	9.697	2,716,546
2022-06-22	11.700	11.700	11.200	11.300	9.528	1,050,575
2022-06-21	11.700	11.800	11.600	11.700	9.866	2,713,541
2022-06-20	11.600	11.700	11.500	11.600	9.781	352,624
2022-06-17	11.200	11.600	11.100	11.600	9.781	2,623,070
2022-06-16	11.900	12.000	11.400	11.400	9.613	1,829,727
2022-06-15	11.800	12.000	11.700	11.700	9.866	2,695,383
2022-06-14	12.000	12.200	11.800	11.800	9.950	1,461,910
2022-06-13	12.400	12.400	12.000	12.000	10.119	3,135,699
2022-06-10	12.500	12.600	12.400	12.600	10.625	1,070,681
2022-06-09	12.800	12.800	12.500	12.600	10.625	3,221,135
2022-06-08	12.800	12.900	12.700	12.800	10.793	495,548
2022-06-07	12.800	13.000	12.700	12.700	10.709	5,225,941
2022-06-06	12.900	13.000	12.600	12.800	10.793	3,178,042
2022-06-02	12.800	13.000	12.700	12.800	10.793	3,223,660
2022-06-01	12.900	13.400	12.600	12.900	10.877	11,532,950
2022-05-31	12.600	12.800	12.500	12.700	10.709	1,557,693
2022-05-30	12.700	12.900	12.500	12.600	10.625	3,410,026
2022-05-27	12.800	13.000	12.700	12.900	10.877	2,247,017
2022-05-26	12.700	12.900	12.700	12.700	10.709	1,215,626
2022-05-25	13.000	13.100	12.500	12.600	10.625	4,358,095
2022-05-24	12.800	13.100	12.700	12.800	10.793	3,553,309
2022-05-23	13.000	13.200	12.700	12.800	10.793	4,043,482
2022-05-20	13.200	13.300	12.900	13.000	10.962	2,322,800
2022-05-19	12.900	13.200	12.900	13.000	10.962	1,913,900
2022-05-18	13.700	13.800	13.300	13.400	11.299	2,321,500
2022-05-17	12.700	13.500	12.700	13.500	11.383	3,283,100
2022-05-13	12.500	12.700	12.400	12.500	10.540	799,300
2022-05-12	12.700	12.700	12.400	12.500	10.540	3,369,400

← NewerPage 18 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.