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
2022-11-03	8.800	8.950	8.650	8.950	5.945	84,600
2022-11-02	9.000	9.000	8.850	9.000	5.978	13,100
2022-11-01	9.050	9.050	9.050	9.050	6.011	27,100
2022-10-31	8.900	9.050	8.750	9.050	6.011	81,000
2022-10-28	8.900	8.900	8.850	8.900	5.912	1,200
2022-10-27	8.750	8.750	8.750	8.750	5.812	2,900
2022-10-26	8.800	8.800	8.800	8.800	5.845	3,800
2022-10-25	8.800	8.800	8.750	8.800	5.845	2,300
2022-10-21	8.800	8.800	8.800	8.800	5.845	10,000
2022-10-20	8.750	8.800	8.700	8.750	5.812	33,400
2022-10-19	8.750	8.950	8.700	8.950	5.945	10,300
2022-10-18	8.800	8.800	8.650	8.800	5.845	21,900
2022-10-17	8.750	8.900	8.700	8.900	5.912	21,600
2022-10-12	8.800	8.850	8.800	8.800	5.845	12,500
2022-10-11	8.850	8.850	8.800	8.800	5.845	7,000
2022-10-10	8.850	8.900	8.800	8.900	5.912	4,100
2022-10-07	8.750	8.950	8.750	8.900	5.912	15,900
2022-10-06	8.950	8.950	8.850	8.950	5.945	4,000
2022-10-05	8.950	8.950	8.950	8.950	5.945	3,300
2022-10-04	8.900	8.950	8.800	8.950	5.945	12,000
2022-10-03	8.850	8.950	8.850	8.900	5.912	13,710
2022-09-30	8.700	9.000	8.700	9.000	5.978	43,600
2022-09-29	8.950	9.000	8.850	8.850	5.879	6,200
2022-09-28	8.950	9.000	8.600	9.000	5.978	63,200
2022-09-27	8.850	9.000	8.800	9.000	5.978	11,200
2022-09-26	9.000	9.000	8.850	9.000	5.978	2,200
2022-09-23	8.900	9.000	8.900	9.000	5.978	2,500
2022-09-22	8.900	9.000	8.900	9.000	5.978	10,101
2022-09-21	9.000	9.000	9.000	9.000	5.978	1,200
2022-09-20	8.950	9.000	8.950	9.000	5.978	58,000
2022-09-19	8.800	9.000	8.800	9.000	5.978	6,010
2022-09-16	8.850	9.000	8.850	9.000	5.978	6,814
2022-09-15	9.050	9.050	8.900	8.900	5.912	6,700
2022-09-14	8.850	9.050	8.850	9.000	5.978	36,800
2022-09-13	9.050	9.050	8.800	9.000	5.978	14,016
2022-09-12	9.000	9.050	8.950	9.050	6.011	51,900
2022-09-09	8.950	8.950	8.950	8.950	5.945	2,200
2022-09-08	8.850	8.950	8.750	8.950	5.945	28,400
2022-09-07	8.950	9.000	8.900	9.000	5.978	23,300
2022-09-06	8.950	9.000	8.950	9.000	5.978	1,000
2022-09-05	9.000	9.000	9.000	9.000	5.978	300
2022-09-02	8.900	8.950	8.900	8.950	5.945	11,500
2022-09-01	8.950	8.950	8.850	8.950	5.945	21,800
2022-08-31	8.950	9.000	8.950	8.950	5.945	9,220
2022-08-30	8.950	9.000	8.900	8.950	5.945	30,020
2022-08-29	8.950	9.000	8.800	9.000	5.978	23,707
2022-08-26	9.000	9.000	8.850	8.950	5.945	16,002
2022-08-25	8.750	8.950	8.750	8.950	5.945	54,222
2022-08-24	8.850	8.950	8.800	8.900	5.912	51,700
2022-08-23	8.800	8.900	8.800	8.900	5.912	55,015
2022-08-22	9.000	9.000	8.900	9.000	5.860	33,803
2022-08-19	9.050	9.100	9.050	9.100	5.925	32,701
2022-08-18	9.050	9.050	8.950	9.050	5.893	48,931
2022-08-17	9.050	9.100	9.000	9.050	5.893	52,024
2022-08-16	9.050	9.050	9.000	9.050	5.893	14,500
2022-08-15	9.000	9.100	8.900	8.950	5.827	64,800
2022-08-11	9.000	9.100	9.000	9.050	5.893	35,210
2022-08-10	8.850	9.000	8.850	9.000	5.860	27,700
2022-08-09	9.000	9.000	8.850	9.000	5.860	17,200
2022-08-08	8.850	9.000	8.850	9.000	5.860	2,901

← NewerPage 17 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.