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
2022-05-09	9.500	9.600	9.450	9.550	6.105	27,500
2022-05-06	9.600	9.650	9.400	9.600	6.137	64,100
2022-05-05	9.650	9.650	9.500	9.600	6.137	63,000
2022-05-03	9.650	9.650	9.600	9.600	6.137	65,800
2022-04-29	9.650	9.650	9.600	9.650	6.169	43,300
2022-04-28	9.700	9.700	9.650	9.700	6.201	283,400
2022-04-27	9.650	9.650	9.600	9.650	6.169	138,300
2022-04-26	9.650	9.700	9.650	9.700	6.201	210,200
2022-04-25	9.650	9.700	9.600	9.600	6.137	206,600
2022-04-22	9.700	9.700	9.650	9.700	6.201	258,400
2022-04-21	9.700	9.700	9.700	9.700	6.201	205,100
2022-04-20	9.700	9.700	9.600	9.650	6.169	192,200
2022-04-19	9.700	9.700	9.650	9.700	6.201	216,000
2022-04-18	9.700	9.700	9.600	9.650	6.169	233,500
2022-04-12	9.700	9.700	9.650	9.650	6.169	10,100
2022-04-11	9.700	9.700	9.600	9.600	6.137	13,700
2022-04-08	9.700	9.700	9.700	9.700	6.201	221,000
2022-04-07	9.700	9.750	9.650	9.700	6.201	183,600
2022-04-05	9.650	9.700	9.650	9.700	6.201	262,300
2022-04-04	9.700	9.700	9.650	9.700	6.201	173,700
2022-04-01	9.700	9.700	9.650	9.700	6.201	208,300
2022-03-31	9.700	9.700	9.650	9.700	6.201	347,300
2022-03-30	9.700	9.750	9.700	9.700	6.201	206,800
2022-03-29	9.650	9.700	9.600	9.700	6.201	227,100
2022-03-28	9.650	9.650	9.550	9.600	6.137	69,400
2022-03-25	9.600	9.650	9.550	9.650	6.169	209,600
2022-03-24	9.500	9.600	9.500	9.600	6.137	96,641
2022-03-23	9.550	9.600	9.550	9.600	6.137	113,400
2022-03-22	9.500	9.600	9.500	9.600	6.137	149,200
2022-03-21	9.500	9.550	9.450	9.500	6.073	182,600
2022-03-18	9.500	9.500	9.450	9.450	6.041	190,200
2022-03-17	9.500	9.550	9.450	9.500	6.073	29,200
2022-03-16	9.400	9.500	9.400	9.500	6.073	218,500
2022-03-15	9.300	9.400	9.300	9.400	6.009	234,200
2022-03-14	9.200	9.350	9.200	9.250	5.914	109,900
2022-03-11	9.100	9.200	9.050	9.150	5.850	51,200
2022-03-10	9.200	9.250	9.100	9.100	5.818	12,600
2022-03-09	9.050	9.100	9.000	9.050	5.786	14,400
2022-03-08	9.100	9.200	9.000	9.100	5.818	46,000
2022-03-07	9.300	9.300	9.100	9.250	5.847	97,600
2022-03-04	9.300	9.350	9.300	9.350	5.910	42,900
2022-03-03	9.300	9.350	9.300	9.300	5.879	230,400
2022-03-02	9.350	9.350	9.250	9.250	5.847	121,500
2022-03-01	9.350	9.350	9.300	9.350	5.910	94,500
2022-02-28	9.350	9.350	9.300	9.300	5.879	51,700
2022-02-25	9.250	9.400	9.200	9.400	5.942	56,900
2022-02-24	9.350	9.350	9.250	9.250	5.847	36,700
2022-02-23	9.250	9.350	9.250	9.350	5.910	75,100
2022-02-22	9.250	9.300	9.250	9.300	5.879	7,200
2022-02-21	9.300	9.300	9.250	9.250	5.847	248,400
2022-02-18	9.350	9.350	9.250	9.300	5.879	130,400
2022-02-17	9.350	9.350	9.300	9.350	5.910	174,800
2022-02-15	9.350	9.400	9.350	9.350	5.910	9,700
2022-02-14	9.400	9.400	9.350	9.350	5.910	125,900
2022-02-11	9.400	9.450	9.400	9.450	5.974	103,200
2022-02-10	9.450	9.450	9.400	9.400	5.942	100,600
2022-02-09	9.450	9.450	9.400	9.400	5.942	99,000
2022-02-08	9.400	9.450	9.400	9.450	5.974	92,300
2022-02-07	9.450	9.450	9.400	9.450	5.974	58,800
2022-02-04	9.450	9.450	9.400	9.450	5.974	183,400

← NewerPage 19 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.