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
2022-08-05	9.000	9.000	8.850	8.950	5.827	8,900
2022-08-04	8.750	9.100	8.750	9.100	5.925	28,700
2022-08-03	8.750	8.800	8.650	8.700	5.665	76,412
2022-08-02	8.850	8.900	8.750	8.800	5.730	76,735
2022-08-01	8.900	8.950	8.800	8.850	5.762	105,600
2022-07-27	9.000	9.000	8.900	9.000	5.860	39,252
2022-07-26	8.950	9.000	8.950	9.000	5.860	9,850
2022-07-25	8.900	9.100	8.900	9.000	5.860	15,500
2022-07-22	8.950	8.950	8.900	8.900	5.795	10,300
2022-07-21	8.900	9.000	8.900	9.000	5.860	5,100
2022-07-20	8.900	9.000	8.900	8.900	5.795	11,800
2022-07-19	8.950	8.950	8.900	8.900	5.795	18,800
2022-07-18	8.950	9.250	8.900	8.950	5.827	126,000
2022-07-15	9.100	9.100	8.850	8.900	5.795	11,400
2022-07-14	9.200	9.250	9.100	9.150	5.958	11,200
2022-07-12	9.000	9.100	8.950	9.100	5.925	29,500
2022-07-11	8.850	9.050	8.850	9.050	5.893	15,500
2022-07-08	9.050	9.050	8.850	8.850	5.762	20,800
2022-07-07	8.900	9.050	8.900	9.050	5.893	18,200
2022-07-06	9.000	9.000	9.000	9.000	5.860	10,000
2022-07-05	9.050	9.050	8.850	9.000	5.860	178,298
2022-07-04	9.100	9.150	9.000	9.050	5.893	86,200
2022-07-01	9.200	9.250	9.150	9.200	5.990	82,600
2022-06-30	9.300	9.300	9.150	9.200	5.990	72,400
2022-06-29	9.300	9.300	9.250	9.300	6.055	73,300
2022-06-28	9.350	9.350	9.350	9.350	6.088	59,900
2022-06-27	9.450	9.450	9.300	9.350	6.088	583,400
2022-06-24	9.400	9.450	9.400	9.450	6.153	8,600
2022-06-23	9.450	9.500	9.400	9.450	6.153	30,900
2022-06-22	9.500	9.500	9.450	9.500	6.186	10,700
2022-06-21	9.450	9.500	9.450	9.500	6.186	5,200
2022-06-20	9.450	9.550	9.400	9.500	6.186	137,800
2022-06-17	9.550	9.550	9.550	9.550	6.218	100
2022-06-16	9.500	9.550	9.500	9.550	6.218	76,700
2022-06-15	9.450	9.550	9.450	9.550	6.218	1,244
2022-06-14	9.500	9.550	9.500	9.550	6.218	18,200
2022-06-13	9.550	9.600	9.500	9.500	6.186	43,900
2022-06-10	9.550	9.600	9.500	9.600	6.251	205,000
2022-06-09	9.500	9.600	9.450	9.600	6.251	246,300
2022-06-08	9.500	9.500	9.450	9.500	6.186	17,100
2022-06-07	9.450	9.500	9.450	9.500	6.186	37,100
2022-06-06	9.500	9.500	9.450	9.450	6.153	11,400
2022-06-02	9.500	9.500	9.450	9.500	6.186	26,600
2022-06-01	9.450	9.500	9.450	9.500	6.186	62,100
2022-05-31	9.450	9.500	9.450	9.500	6.186	10,900
2022-05-30	9.500	9.500	9.500	9.500	6.186	6,700
2022-05-27	9.350	9.500	9.350	9.500	6.186	31,600
2022-05-26	9.500	9.550	9.500	9.500	6.186	25,601
2022-05-25	9.450	9.550	9.450	9.550	6.218	10,000
2022-05-24	9.450	9.450	9.400	9.400	6.120	22,800
2022-05-23	9.500	9.550	9.500	9.550	6.105	74,000
2022-05-20	9.550	9.550	9.450	9.450	6.041	308,200
2022-05-19	9.550	9.550	9.500	9.550	6.105	172,300
2022-05-18	9.550	9.550	9.550	9.550	6.105	30,200
2022-05-17	9.550	9.550	9.500	9.550	6.105	16,100
2022-05-13	9.550	9.550	9.500	9.550	6.105	96,900
2022-05-12	9.500	9.550	9.450	9.450	6.041	211,900
2022-05-11	9.550	9.550	9.450	9.500	6.073	115,100
2022-05-10	9.550	9.550	9.500	9.550	6.105	97,500
2022-05-09	9.500	9.600	9.450	9.550	6.105	27,500

← NewerPage 18 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.