Leo Global Logistics Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.000	13.100	12.700	12.800	10.793	3,290,500
2022-05-10	12.600	13.000	12.400	13.000	10.962	1,139,700
2022-05-09	13.300	13.300	12.600	12.700	10.709	3,268,800
2022-05-06	13.100	13.400	13.000	13.400	11.147	1,396,700
2022-05-05	13.700	13.800	13.200	13.400	11.147	3,331,100
2022-05-03	13.800	14.000	13.400	13.600	11.314	5,490,700
2022-04-29	13.600	13.900	13.500	13.600	11.314	4,058,300
2022-04-28	13.700	13.700	13.400	13.600	11.314	900,300
2022-04-27	13.400	13.600	13.300	13.600	11.314	4,463,000
2022-04-26	13.600	13.700	13.300	13.400	11.147	2,568,900
2022-04-25	13.500	13.600	13.200	13.500	11.231	4,068,500
2022-04-22	13.800	13.800	13.400	13.500	11.231	2,467,200
2022-04-21	13.400	13.900	13.400	13.700	11.397	5,777,900
2022-04-20	13.400	13.400	13.100	13.200	10.981	1,829,200
2022-04-19	12.600	13.400	12.600	13.300	11.064	4,943,200
2022-04-18	12.400	12.700	12.400	12.600	10.482	1,045,500
2022-04-12	12.300	12.800	12.100	12.700	10.565	4,690,400
2022-04-11	13.300	13.300	12.600	12.600	10.482	3,683,100
2022-04-08	13.300	13.400	13.200	13.300	11.064	626,700
2022-04-07	13.600	13.600	13.200	13.300	11.064	2,982,100
2022-04-05	13.900	13.900	13.600	13.600	11.314	714,400
2022-04-04	13.900	14.000	13.700	13.800	11.480	1,196,200
2022-04-01	13.900	13.900	13.700	13.800	11.480	1,383,200
2022-03-31	13.800	14.000	13.700	13.900	11.563	2,500,900
2022-03-30	13.500	13.700	13.500	13.600	11.314	1,227,800
2022-03-29	13.500	13.600	13.400	13.500	11.231	716,900
2022-03-28	13.600	13.600	13.400	13.500	11.231	1,293,300
2022-03-25	13.800	13.800	13.500	13.600	11.314	873,700
2022-03-24	13.600	13.800	13.600	13.700	11.397	829,157
2022-03-23	13.700	13.800	13.600	13.600	11.314	965,649
2022-03-22	13.600	13.800	13.600	13.700	11.397	822,300
2022-03-21	13.600	13.700	13.500	13.600	11.314	665,200
2022-03-18	13.800	13.800	13.500	13.600	11.314	1,224,700
2022-03-17	13.800	14.000	13.600	13.700	11.397	2,888,100
2022-03-16	13.500	13.700	13.500	13.600	11.314	585,900
2022-03-15	13.700	13.800	13.400	13.400	11.147	1,713,800
2022-03-14	13.900	13.900	13.600	13.700	11.397	1,314,300
2022-03-11	13.600	13.900	13.500	13.800	11.480	1,244,400
2022-03-10	13.800	14.200	13.600	13.700	11.397	4,160,700
2022-03-09	13.500	13.600	13.200	13.500	11.231	7,605,700
2022-03-08	14.300	14.500	13.000	13.500	11.231	10,495,000
2022-03-07	14.700	14.900	14.400	14.400	11.979	5,811,900
2022-03-04	15.300	15.600	15.100	15.200	12.645	1,798,100
2022-03-03	15.700	15.700	15.200	15.400	12.811	2,766,300
2022-03-02	15.600	16.000	15.400	15.500	12.894	7,114,500
2022-03-01	15.300	15.700	15.100	15.700	13.061	9,043,500
2022-02-28	15.500	15.500	15.200	15.300	12.728	2,305,400
2022-02-25	14.900	15.400	14.900	15.200	12.645	3,970,600
2022-02-24	15.500	15.600	14.600	14.700	12.229	8,768,900
2022-02-23	15.600	15.800	15.200	15.500	12.894	7,559,200
2022-02-22	14.900	15.700	14.500	15.600	12.977	10,969,400
2022-02-21	14.700	15.100	14.700	15.000	12.478	3,751,800
2022-02-18	14.500	14.800	14.500	14.700	12.229	1,663,000
2022-02-17	14.600	14.700	14.500	14.500	12.062	1,031,300
2022-02-15	14.300	14.700	14.300	14.500	12.062	2,278,100
2022-02-14	14.400	14.500	14.200	14.300	11.896	2,511,900
2022-02-11	14.100	14.600	14.100	14.500	12.062	2,086,600
2022-02-10	14.400	14.400	14.100	14.100	11.730	3,548,100
2022-02-09	14.800	14.900	14.500	14.500	12.062	3,264,000
2022-02-08	14.900	15.100	14.800	14.800	12.312	1,288,100

← NewerPage 19 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.