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
2024-04-24	6.550	6.550	6.500	6.550	5.009	10,100
2024-04-23	6.550	6.550	6.450	6.550	5.009	2,100
2024-04-22	6.500	6.550	6.500	6.550	5.009	11,000
2024-04-19	6.450	6.500	6.450	6.450	4.932	602
2024-04-18	6.500	6.550	6.500	6.500	4.970	12,500
2024-04-17	6.500	6.550	6.500	6.500	4.970	28,500
2024-04-11	6.450	6.550	6.450	6.500	4.970	9,000
2024-04-10	6.450	6.500	6.400	6.450	4.932	4,100
2024-04-09	6.500	6.500	6.450	6.450	4.932	1,400
2024-04-05	6.600	6.600	6.500	6.500	4.970	7,000
2024-04-04	6.500	6.600	6.500	6.550	5.009	3,460
2024-04-03	6.450	6.550	6.400	6.500	4.970	43,400
2024-04-02	6.450	6.500	6.450	6.500	4.970	8,300
2024-04-01	6.500	6.500	6.450	6.450	4.932	5,000
2024-03-29	6.450	6.500	6.450	6.500	4.970	8,100
2024-03-28	6.300	6.450	6.300	6.450	4.932	3,800
2024-03-27	6.350	6.350	6.350	6.350	4.856	3,599
2024-03-26	6.450	6.500	6.350	6.350	4.856	7,700
2024-03-25	6.500	6.500	6.450	6.450	4.932	14,600
2024-03-22	6.350	6.500	6.350	6.500	4.970	79,400
2024-03-21	6.400	6.400	6.350	6.350	4.856	400
2024-03-20	6.400	6.400	6.350	6.350	4.856	1,100
2024-03-19	6.500	6.500	6.300	6.350	4.856	132,800
2024-03-18	6.450	6.450	6.450	6.450	4.932	30,300
2024-03-15	6.450	6.500	6.450	6.500	4.970	34,800
2024-03-14	6.500	6.500	6.400	6.450	4.932	142,300
2024-03-13	6.600	6.600	6.450	6.450	4.932	65,400
2024-03-12	6.450	7.000	6.450	6.450	4.932	40,100
2024-03-11	6.350	6.450	6.250	6.350	4.856	375,100
2024-03-08	6.300	6.350	6.300	6.350	4.856	12,200
2024-03-07	6.200	6.300	6.200	6.300	4.817	10,900
2024-03-06	6.250	6.250	6.200	6.200	4.741	27,200
2024-03-05	6.150	6.200	6.150	6.200	4.741	188,700
2024-03-04	6.250	6.400	6.250	6.400	4.759	84,500
2024-03-01	6.300	6.350	6.150	6.250	4.647	81,300
2024-02-29	6.400	6.400	6.250	6.300	4.684	19,600
2024-02-28	6.300	6.350	6.300	6.350	4.722	9,300
2024-02-27	6.350	6.400	6.300	6.350	4.722	21,108
2024-02-23	6.350	6.350	6.250	6.250	4.647	7,400
2024-02-22	6.200	6.450	6.200	6.250	4.647	159,000
2024-02-21	6.250	6.300	6.200	6.300	4.684	606,300
2024-02-20	6.300	6.300	6.200	6.300	4.684	14,711
2024-02-19	6.300	6.350	6.300	6.350	4.722	6,100
2024-02-16	6.350	6.350	6.300	6.350	4.722	7,900
2024-02-15	6.450	6.450	6.400	6.450	4.796	5,200
2024-02-14	6.300	6.500	6.300	6.450	4.796	11,107
2024-02-13	6.250	6.400	6.250	6.400	4.759	13,400
2024-02-12	6.300	6.300	6.250	6.250	4.647	600
2024-02-09	6.450	6.450	6.250	6.300	4.684	22,600
2024-02-08	6.300	6.400	6.100	6.350	4.722	56,100
2024-02-07	6.250	6.300	6.200	6.250	4.647	8,400
2024-02-06	6.200	6.250	6.200	6.250	4.647	4,700
2024-02-05	6.200	6.300	6.200	6.200	4.610	15,800
2024-02-02	6.200	6.250	6.200	6.200	4.610	9,100
2024-02-01	6.250	6.250	6.200	6.250	4.647	22,900
2024-01-31	6.250	6.250	6.200	6.250	4.647	35,000
2024-01-30	6.250	6.300	6.250	6.250	4.647	12,700
2024-01-29	6.250	6.300	6.250	6.250	4.647	6,801
2024-01-26	6.250	6.300	6.200	6.300	4.684	31,302
2024-01-25	6.300	6.300	6.200	6.300	4.684	35,601

← NewerPage 11 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.