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
2023-07-31	7.550	7.600	7.500	7.550	5.332	8,302
2023-07-27	7.550	7.550	7.500	7.550	5.332	19,000
2023-07-26	7.600	7.600	7.550	7.550	5.332	14,400
2023-07-25	7.600	7.650	7.600	7.600	5.367	19,600
2023-07-24	7.550	7.600	7.550	7.600	5.367	20,700
2023-07-21	7.550	7.650	7.550	7.650	5.402	2,800
2023-07-20	7.650	7.650	7.550	7.600	5.367	7,104
2023-07-19	7.650	7.650	7.600	7.600	5.367	7,715
2023-07-18	7.650	7.650	7.550	7.650	5.402	67,300
2023-07-17	7.600	7.700	7.600	7.600	5.367	18,500
2023-07-14	7.700	7.700	7.600	7.600	5.367	3,300
2023-07-13	7.650	7.700	7.650	7.700	5.437	5,500
2023-07-12	7.650	7.700	7.650	7.700	5.437	5,900
2023-07-11	7.650	7.700	7.650	7.700	5.437	24,600
2023-07-10	7.650	7.700	7.650	7.650	5.402	16,400
2023-07-07	7.700	7.700	7.650	7.650	5.402	10,200
2023-07-06	7.700	7.750	7.700	7.700	5.437	25,800
2023-07-05	7.650	7.700	7.650	7.700	5.437	33,900
2023-07-04	7.750	7.750	7.650	7.650	5.402	9,800
2023-07-03	7.850	7.850	7.650	7.700	5.437	64,700
2023-06-30	7.750	7.900	7.750	7.800	5.508	33,900
2023-06-29	7.750	7.750	7.700	7.700	5.437	36,500
2023-06-28	7.950	7.950	7.500	7.700	5.437	78,200
2023-06-27	8.000	8.000	7.900	7.900	5.579	44,801
2023-06-26	8.100	8.100	7.900	7.950	5.614	74,800
2023-06-23	5.900	8.150	5.900	8.100	5.720	164,400
2023-06-22	8.400	8.450	8.250	8.400	5.932	80,200
2023-06-21	8.450	8.450	8.450	8.450	5.967	17,000
2023-06-20	8.500	8.500	8.450	8.500	6.002	11,200
2023-06-19	8.450	8.500	8.450	8.500	6.002	25,900
2023-06-16	8.550	8.550	8.500	8.500	6.002	66,500
2023-06-15	8.600	8.600	8.450	8.450	5.967	103,900
2023-06-14	8.600	8.600	8.550	8.600	6.073	70,900
2023-06-13	8.600	8.650	8.600	8.600	6.073	20,200
2023-06-12	8.650	8.650	8.600	8.650	6.108	7,300
2023-06-09	8.650	8.650	8.600	8.600	6.073	45,400
2023-06-08	8.650	8.700	8.600	8.700	6.144	18,200
2023-06-07	8.600	8.650	8.600	8.650	6.108	2,900
2023-06-06	8.600	8.650	8.600	8.650	6.108	4,900
2023-06-02	8.600	8.700	8.600	8.700	6.144	9,700
2023-06-01	8.600	8.700	8.550	8.700	6.144	9,400
2023-05-31	8.600	8.650	8.600	8.650	6.108	8,400
2023-05-30	8.700	8.700	8.600	8.700	6.144	9,000
2023-05-29	8.650	8.700	8.600	8.700	6.144	3,500
2023-05-26	8.650	8.700	8.600	8.700	6.144	1,910
2023-05-25	8.650	8.700	8.650	8.700	6.144	4,000
2023-05-24	8.750	8.750	8.650	8.700	6.144	4,800
2023-05-23	8.700	8.700	8.650	8.650	6.108	25,309
2023-05-22	8.750	8.800	8.650	8.800	6.092	59,600
2023-05-19	8.750	8.750	8.700	8.750	6.057	15,000
2023-05-18	8.750	8.750	8.750	8.750	6.057	12,200
2023-05-17	8.750	8.750	8.700	8.700	6.023	20,970
2023-05-16	8.750	8.750	8.700	8.750	6.057	18,200
2023-05-15	8.750	8.750	8.700	8.750	6.057	89,200
2023-05-12	8.800	8.800	8.700	8.700	6.023	71,501
2023-05-11	8.800	8.800	8.750	8.750	6.057	9,400
2023-05-10	8.750	8.800	8.750	8.800	6.092	11,100
2023-05-09	8.700	8.750	8.700	8.750	6.057	27,600
2023-05-08	8.700	8.750	8.700	8.700	6.023	7,200
2023-05-03	8.900	8.900	8.900	8.900	6.161	200

← NewerPage 14 of 20 · 1,194 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.