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
2026-07-17	6.600	6.650	6.050	6.450	6.314	802,197
2026-07-16	6.600	6.600	6.600	6.600	6.461	87,400
2026-07-15	6.550	6.600	6.550	6.600	6.461	26,902
2026-07-14	6.600	6.650	6.550	6.550	6.412	108,600
2026-07-13	6.600	6.600	6.550	6.550	6.412	3,904
2026-07-10	6.600	6.600	6.550	6.550	6.412	19,919
2026-07-09	6.600	6.600	6.500	6.550	6.412	99,002
2026-07-08	6.550	6.600	6.550	6.600	6.461	20,226
2026-07-07	6.600	6.600	6.550	6.550	6.412	9,800
2026-07-06	6.600	6.600	6.550	6.550	6.412	105,900
2026-07-03	6.450	6.650	6.450	6.600	6.461	74,305
2026-07-02	6.400	6.550	6.400	6.550	6.412	79,525
2026-07-01	6.300	6.400	6.300	6.400	6.265	102,207
2026-06-30	6.300	6.300	6.250	6.300	6.167	80,810
2026-06-29	6.250	6.300	6.250	6.250	6.118	38,105
2026-06-26	6.250	6.250	6.200	6.250	6.118	61,600
2026-06-25	6.250	6.300	6.250	6.250	6.118	105,800
2026-06-24	6.300	6.300	6.300	6.300	6.167	30,000
2026-06-23	6.300	6.300	6.250	6.300	6.167	78,101
2026-06-22	6.300	6.300	6.250	6.250	6.118	108,600
2026-06-19	6.250	6.300	6.250	6.300	6.167	107,171
2026-06-18	6.150	6.300	6.150	6.300	6.167	305,822
2026-06-17	5.950	6.150	5.950	6.150	6.020	473,268
2026-06-16	5.850	5.950	5.850	5.950	5.825	219,246
2026-06-15	5.900	5.900	5.850	5.900	5.776	23,504
2026-06-12	5.900	5.900	5.850	5.900	5.776	47,217
2026-06-11	5.900	5.900	5.850	5.850	5.727	169,600
2026-06-10	5.850	5.900	5.850	5.900	5.776	148,102
2026-06-09	5.850	5.850	5.800	5.850	5.727	249,225
2026-06-08	5.850	5.850	5.800	5.850	5.727	111,221
2026-06-05	5.850	5.850	5.800	5.850	5.727	210,811
2026-06-04	5.850	5.900	5.850	5.850	5.727	430,620
2026-06-02	5.850	5.900	5.800	5.850	5.727	166,400
2026-05-29	5.850	5.850	5.800	5.850	5.727	205,400
2026-05-28	5.850	5.850	5.800	5.850	5.727	100,314
2026-05-27	5.850	5.850	5.750	5.850	5.727	307,806
2026-05-26	5.850	5.900	5.800	5.850	5.727	599,211
2026-05-25	5.950	6.000	5.800	5.850	5.727	589,926
2026-05-22	5.850	5.900	5.800	5.900	5.776	146,747
2026-05-21	5.800	5.850	5.800	5.850	5.727	142,894
2026-05-20	5.800	5.850	5.800	5.800	5.678	430,788
2026-05-19	5.900	6.000	5.900	5.950	5.673	575,948
2026-05-18	5.900	5.950	5.850	5.850	5.577	264,315
2026-05-15	5.800	5.900	5.800	5.850	5.577	274,517
2026-05-14	5.800	5.800	5.750	5.800	5.530	141,449
2026-05-13	5.800	5.800	5.750	5.800	5.530	69,514
2026-05-12	5.700	5.800	5.700	5.750	5.482	370,350
2026-05-11	5.750	5.750	5.700	5.700	5.434	160,911
2026-05-08	5.650	5.750	5.650	5.700	5.434	244,210
2026-05-07	5.600	5.650	5.550	5.650	5.387	237,000
2026-05-06	5.500	5.600	5.500	5.600	5.339	120,110
2026-05-05	5.450	5.500	5.450	5.500	5.244	71,801
2026-04-30	5.400	5.450	5.400	5.450	5.196	190,405
2026-04-29	5.400	5.450	5.400	5.400	5.148	187,000
2026-04-28	5.400	5.450	5.400	5.450	5.196	237,600
2026-04-27	5.400	5.400	5.400	5.400	5.148	118,901
2026-04-24	5.450	5.450	5.400	5.400	5.148	90,100
2026-04-23	5.400	5.450	5.400	5.450	5.196	198,500
2026-04-22	5.400	5.450	5.400	5.400	5.148	279,305
2026-04-21	5.400	5.450	5.400	5.450	5.196	140,510

← NewerPage 2 of 20 · 1,192 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.