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
2024-01-24	6.250	6.350	6.250	6.350	4.722	30,900
2024-01-23	6.300	6.300	6.250	6.300	4.684	16,400
2024-01-22	6.350	6.350	6.350	6.350	4.722	4,800
2024-01-19	6.350	6.350	6.250	6.300	4.684	85,900
2024-01-18	6.350	6.400	6.350	6.350	4.722	81,800
2024-01-17	6.500	6.500	6.450	6.450	4.796	1,800
2024-01-16	6.500	6.500	6.450	6.450	4.796	15,301
2024-01-15	6.600	6.600	6.400	6.500	4.833	54,817
2024-01-12	6.800	6.800	6.800	6.800	5.056	5,600
2024-01-11	6.850	6.850	6.800	6.800	5.056	4,500
2024-01-10	6.800	6.850	6.800	6.850	5.093	4,600
2024-01-09	6.850	6.950	6.850	6.950	5.168	13,000
2024-01-08	6.800	6.850	6.600	6.850	5.093	15,000
2024-01-05	6.650	6.700	6.650	6.700	4.982	24,800
2024-01-04	6.500	6.600	6.500	6.600	4.908	24,000
2024-01-03	6.450	6.600	6.450	6.500	4.833	22,000
2024-01-02	6.500	6.500	6.300	6.400	4.759	31,800
2023-12-28	6.300	6.550	6.300	6.550	4.870	79,000
2023-12-27	6.300	6.400	6.250	6.400	4.759	24,000
2023-12-26	6.300	6.400	6.250	6.400	4.759	18,300
2023-12-25	6.300	6.400	6.250	6.350	4.722	7,400
2023-12-22	6.350	6.500	6.350	6.350	4.722	20,400
2023-12-21	6.300	6.350	6.300	6.350	4.722	2,300
2023-12-20	6.350	6.350	6.250	6.250	4.647	15,200
2023-12-19	6.250	6.350	6.250	6.350	4.722	53,800
2023-12-18	6.250	6.300	6.150	6.300	4.684	58,500
2023-12-15	6.200	6.250	6.150	6.250	4.647	10,600
2023-12-14	6.200	6.200	6.200	6.200	4.610	1,800
2023-12-13	6.200	6.200	6.150	6.200	4.610	14,500
2023-12-12	6.150	6.200	6.050	6.150	4.573	10,600
2023-12-08	6.200	6.200	6.100	6.200	4.610	37,500
2023-12-07	6.200	6.250	6.150	6.250	4.647	58,500
2023-12-06	6.250	6.250	6.200	6.250	4.647	31,900
2023-12-04	6.250	6.350	6.250	6.250	4.647	38,800
2023-12-01	6.300	6.300	6.250	6.250	4.647	23,700
2023-11-30	6.200	6.400	6.200	6.400	4.759	46,400
2023-11-29	6.250	6.250	6.200	6.250	4.647	18,700
2023-11-28	6.250	6.250	6.200	6.250	4.647	11,600
2023-11-27	6.100	6.250	6.050	6.250	4.647	729,500
2023-11-24	6.200	6.200	6.100	6.150	4.573	10,400
2023-11-23	6.150	6.150	6.100	6.100	4.536	39,100
2023-11-22	6.150	6.200	6.150	6.150	4.573	22,600
2023-11-21	6.300	6.300	6.150	6.200	4.610	84,900
2023-11-20	6.150	6.500	6.150	6.450	4.665	242,001
2023-11-17	6.100	6.150	6.050	6.150	4.448	427,100
2023-11-16	6.100	6.150	6.100	6.100	4.412	53,701
2023-11-15	6.100	6.100	6.050	6.100	4.412	43,200
2023-11-14	6.100	6.100	6.050	6.050	4.375	51,802
2023-11-13	6.150	6.150	6.100	6.100	4.412	58,300
2023-11-10	6.100	6.150	6.100	6.100	4.412	13,200
2023-11-09	6.150	6.150	6.050	6.100	4.412	30,832
2023-11-08	6.100	6.100	5.900	6.100	4.412	70,000
2023-11-07	6.100	6.100	6.050	6.100	4.412	31,000
2023-11-06	6.200	6.200	6.150	6.150	4.448	120,400
2023-11-03	6.200	6.250	6.000	6.150	4.448	297,402
2023-11-02	6.100	6.100	6.050	6.100	4.412	33,700
2023-11-01	6.150	6.150	6.050	6.100	4.412	37,600
2023-10-31	6.150	6.450	6.050	6.400	4.629	85,601
2023-10-30	6.150	6.500	6.050	6.500	4.701	74,800
2023-10-27	6.150	6.150	6.000	6.150	4.448	34,100

← NewerPage 12 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.