KTBST Mixed Leasehold Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	6.500	6.800	6.350	6.350	4.980	19,853
2024-07-24	6.400	6.550	6.300	6.500	5.098	35,700
2024-07-23	6.400	6.800	6.400	6.500	5.098	16,401
2024-07-19	6.400	6.450	6.400	6.400	5.020	4,200
2024-07-18	6.350	8.000	6.350	6.450	5.059	16,302
2024-07-17	6.400	6.400	6.300	6.350	4.980	18,400
2024-07-16	6.400	6.400	6.350	6.350	4.980	7,700
2024-07-15	6.350	6.400	6.300	6.300	4.941	19,400
2024-07-12	6.350	6.350	6.250	6.300	4.941	83,801
2024-07-11	6.450	6.500	6.350	6.400	5.020	4,401
2024-07-10	6.400	6.400	6.400	6.400	5.020	3,500
2024-07-09	6.300	6.450	6.300	6.400	5.020	1,100
2024-07-08	6.400	6.400	6.350	6.350	4.980	2,601
2024-07-05	6.300	6.400	6.300	6.300	4.941	22,400
2024-07-04	6.400	6.400	6.300	6.300	4.941	20,855
2024-07-03	6.300	7.000	6.200	6.400	5.020	42,800
2024-07-02	6.400	6.400	6.200	6.300	4.941	51,501
2024-07-01	6.700	6.700	6.400	6.450	5.059	89,700
2024-06-28	6.600	6.600	6.500	6.600	5.176	44,200
2024-06-27	6.800	6.800	6.550	6.550	5.137	44,525
2024-06-26	6.650	6.700	6.650	6.650	5.216	3,100
2024-06-25	6.800	6.800	6.800	6.800	5.333	1,000
2024-06-24	6.900	6.900	6.600	6.850	5.372	6,000
2024-06-21	6.600	6.900	6.500	6.800	5.333	11,900
2024-06-20	6.750	6.750	6.650	6.650	5.216	2,100
2024-06-19	6.700	6.850	6.700	6.700	5.255	9,602
2024-06-18	6.900	6.900	6.500	6.850	5.372	21,101
2024-06-17	6.750	6.800	6.750	6.750	5.294	8,402
2024-06-14	6.900	6.900	6.650	6.750	5.294	7,200
2024-06-13	6.700	6.800	6.650	6.650	5.216	21,100
2024-06-12	6.700	6.700	6.650	6.700	5.255	8,104
2024-06-11	6.700	6.700	6.700	6.700	5.255	2,000
2024-06-10	6.950	6.950	6.650	6.700	5.255	8,104
2024-06-07	6.850	6.850	6.750	6.800	5.333	3,700
2024-06-06	6.800	6.950	6.800	6.850	5.372	3,610
2024-06-05	6.700	6.800	6.650	6.800	5.333	6,200
2024-06-04	6.750	6.750	6.700	6.700	5.255	5,515
2024-05-31	6.750	6.750	6.750	6.750	5.294	4,101
2024-05-29	6.750	6.800	6.750	6.750	5.294	4,400
2024-05-28	6.800	6.800	6.800	6.800	5.333	2,800
2024-05-27	6.800	6.800	6.750	6.800	5.333	9,507
2024-05-24	6.750	6.800	6.700	6.750	5.294	7,400
2024-05-23	6.800	6.800	6.750	6.800	5.333	17,104
2024-05-21	6.800	6.950	6.750	6.800	5.333	35,417
2024-05-20	6.900	7.000	6.850	6.950	5.314	428,015
2024-05-17	6.800	7.000	6.750	6.850	5.238	24,717
2024-05-16	6.650	7.000	6.650	6.850	5.238	112,901
2024-05-15	6.650	6.650	6.650	6.650	5.085	29,700
2024-05-14	6.550	6.650	6.550	6.650	5.085	29,100
2024-05-13	6.550	6.550	6.550	6.550	5.009	15,300
2024-05-10	6.550	6.550	6.500	6.550	5.009	18,900
2024-05-09	6.600	6.600	6.550	6.600	5.047	14,400
2024-05-08	6.550	6.550	6.500	6.500	4.970	12,300
2024-05-07	6.600	6.600	6.550	6.550	5.009	22,100
2024-05-03	6.600	6.650	6.600	6.600	5.047	21,600
2024-05-02	6.550	6.600	6.550	6.600	5.047	7,000
2024-04-30	6.550	6.600	6.500	6.550	5.009	28,800
2024-04-29	6.600	6.600	6.500	6.550	5.009	14,800
2024-04-26	6.550	6.600	6.550	6.550	5.009	19,800
2024-04-25	6.550	6.550	6.550	6.550	5.009	11,200

← NewerPage 10 of 20 · 1,193 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.1496 THB
2026-05-20	0.1553 THB
2026-03-11	0.1513 THB
2025-11-25	0.1513 THB
2025-08-26	0.1495 THB
2025-05-27	0.1726 THB
2025-03-11	0.1760 THB
2024-11-19	0.1760 THB
2024-08-27	0.1741 THB
2024-05-21	0.1741 THB
2024-03-05	0.1765 THB
2023-11-21	0.1765 THB
2023-08-22	0.1745 THB
2023-05-23	0.1731 THB
2023-03-07	0.1777 THB
2022-11-22	0.1854 THB
2022-08-23	0.1779 THB
2022-05-24	0.1733 THB
2022-03-08	0.1039 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.