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
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
2023-10-26	6.050	6.150	6.050	6.150	4.448	5,100
2023-10-25	6.100	6.250	5.900	6.150	4.448	29,000
2023-10-24	6.100	6.200	5.800	6.150	4.448	69,300
2023-10-20	6.150	6.150	6.050	6.100	4.412	10,800
2023-10-19	6.150	6.200	6.100	6.100	4.412	3,200
2023-10-18	6.200	6.500	6.150	6.200	4.484	66,329
2023-10-17	6.350	6.450	6.250	6.300	4.556	18,802
2023-10-16	6.300	6.500	6.200	6.500	4.701	23,700
2023-10-12	6.300	6.350	6.200	6.200	4.484	9,800
2023-10-11	6.350	6.350	6.300	6.300	4.556	3,500
2023-10-10	6.350	6.400	6.300	6.300	4.556	38,400
2023-10-09	6.300	6.700	6.150	6.350	4.592	138,100
2023-10-06	6.400	6.400	6.300	6.400	4.629	28,502
2023-10-05	6.400	6.400	6.350	6.400	4.629	14,138
2023-10-04	6.450	6.450	6.300	6.400	4.629	9,300
2023-10-03	6.500	6.600	6.300	6.450	4.665	38,700
2023-10-02	6.700	6.700	6.550	6.550	4.737	17,100
2023-09-29	6.700	6.700	6.600	6.700	4.846	20,602
2023-09-28	6.650	6.700	6.650	6.700	4.846	16,409
2023-09-27	6.650	6.700	6.600	6.700	4.846	33,400
2023-09-26	6.700	6.700	6.600	6.700	4.846	45,900
2023-09-25	6.750	6.750	6.650	6.650	4.809	25,258
2023-09-22	6.750	6.750	6.600	6.750	4.882	56,900
2023-09-21	6.800	6.800	6.750	6.750	4.882	5,808
2023-09-20	6.850	6.850	6.750	6.800	4.918	23,507
2023-09-19	6.950	6.950	6.900	6.900	4.990	9,100
2023-09-18	7.000	7.000	6.850	6.900	4.990	99,703
2023-09-15	7.100	7.100	6.950	7.000	5.063	63,000
2023-09-14	7.000	7.050	6.900	7.000	5.063	61,400
2023-09-13	7.100	7.100	7.000	7.000	5.063	48,500
2023-09-12	7.050	7.100	7.050	7.050	5.099	23,300
2023-09-11	7.050	7.050	7.000	7.050	5.099	32,549
2023-09-08	7.100	7.100	7.100	7.100	5.135	9,000
2023-09-07	7.100	7.100	7.050	7.100	5.135	31,702
2023-09-06	7.150	7.150	7.100	7.150	5.171	22,710
2023-09-05	7.150	7.150	7.100	7.150	5.171	12,300
2023-09-04	7.150	7.150	7.150	7.150	5.171	15,200
2023-09-01	7.150	7.200	7.100	7.150	5.171	31,804
2023-08-31	7.150	7.150	7.150	7.150	5.171	2,200
2023-08-30	7.200	7.250	7.200	7.200	5.207	15,106
2023-08-29	7.250	7.250	7.200	7.200	5.207	7,600
2023-08-28	7.250	7.250	7.200	7.250	5.243	28,401
2023-08-25	7.250	7.250	7.250	7.250	5.243	24,200
2023-08-24	7.300	7.300	7.250	7.300	5.280	29,402
2023-08-23	7.300	7.300	7.250	7.300	5.280	9,800
2023-08-22	7.350	7.350	7.250	7.300	5.280	13,305
2023-08-21	7.400	7.450	7.400	7.400	5.226	88,900
2023-08-18	7.500	7.550	7.400	7.500	5.296	83,209
2023-08-17	7.550	7.550	7.500	7.500	5.296	34,700
2023-08-16	7.450	7.500	7.450	7.500	5.296	26,000
2023-08-15	7.500	7.500	7.450	7.450	5.261	96,000
2023-08-11	7.500	7.500	7.450	7.450	5.261	29,003
2023-08-10	7.450	7.500	7.200	7.450	5.261	12,100
2023-08-09	7.500	7.500	7.450	7.450	5.261	37,800
2023-08-08	7.550	7.550	7.400	7.500	5.296	10,700
2023-08-07	7.550	7.550	7.450	7.550	5.332	1,901
2023-08-04	7.550	7.550	7.450	7.500	5.296	34,201
2023-08-03	7.600	7.600	7.550	7.550	5.332	2,300

← NewerPage 13 of 20 · 1,195 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.