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
2022-02-03	9.500	9.500	9.450	9.500	6.005	309,700
2022-02-02	9.500	9.500	9.450	9.500	6.005	67,100
2022-02-01	9.500	9.550	9.500	9.500	6.005	128,300
2022-01-31	9.550	9.550	9.500	9.550	6.037	220,000
2022-01-28	9.600	9.600	9.550	9.550	6.037	59,200
2022-01-27	9.600	9.600	9.550	9.600	6.068	31,000
2022-01-26	9.500	9.600	9.500	9.600	6.068	70,700
2022-01-25	9.550	9.650	9.550	9.550	6.037	259,700
2022-01-24	9.650	9.650	9.600	9.600	6.068	214,000
2022-01-21	9.700	9.700	9.650	9.650	6.100	51,500
2022-01-20	9.650	9.700	9.650	9.700	6.132	8,200
2022-01-19	9.650	9.700	9.650	9.700	6.132	12,600
2022-01-18	9.700	9.700	9.650	9.700	6.132	26,400
2022-01-17	9.700	9.700	9.650	9.700	6.132	102,100
2022-01-14	9.700	9.750	9.700	9.700	6.132	161,200
2022-01-13	9.700	9.700	9.700	9.700	6.132	95,100
2022-01-12	9.750	9.750	9.700	9.750	6.163	114,500
2022-01-11	9.750	9.750	9.700	9.700	6.132	232,800
2022-01-10	9.700	9.750	9.700	9.700	6.132	270,100
2022-01-07	9.750	9.750	9.700	9.700	6.132	21,700
2022-01-06	9.750	9.750	9.750	9.750	6.163	51,400
2022-01-05	9.800	9.800	9.750	9.800	6.195	86,700
2022-01-04	9.750	9.750	9.650	9.750	6.163	256,500
2021-12-30	9.750	9.850	9.750	9.800	6.195	236,900
2021-12-29	9.750	9.750	9.750	9.750	6.163	12,400
2021-12-28	9.750	9.800	9.700	9.800	6.195	26,500
2021-12-27	9.700	9.750	9.700	9.750	6.163	5,700
2021-12-24	9.700	9.750	9.700	9.750	6.163	62,000
2021-12-23	9.800	9.800	9.700	9.750	6.163	32,500
2021-12-22	9.800	9.800	9.750	9.750	6.163	58,900
2021-12-21	9.800	9.800	9.750	9.750	6.163	31,200
2021-12-20	9.800	9.800	9.750	9.750	6.163	73,200
2021-12-17	9.800	9.850	9.800	9.850	6.226	112,700
2021-12-16	9.800	9.850	9.800	9.850	6.226	64,600
2021-12-15	9.800	9.800	9.750	9.800	6.195	45,900
2021-12-14	9.800	9.850	9.800	9.850	6.226	28,600
2021-12-13	9.800	9.850	9.750	9.850	6.226	204,200
2021-12-09	9.750	9.800	9.750	9.800	6.195	138,800
2021-12-08	9.750	9.800	9.750	9.800	6.195	92,900
2021-12-07	9.750	9.800	9.750	9.800	6.195	58,200
2021-12-03	9.800	9.800	9.700	9.750	6.163	17,400
2021-12-02	9.750	9.800	9.750	9.750	6.163	29,600
2021-12-01	9.700	9.750	9.700	9.750	6.163	315,700
2021-11-30	9.650	9.700	9.600	9.700	6.132	385,500
2021-11-29	9.700	9.700	9.600	9.650	6.100	298,100
2021-11-26	9.800	9.800	9.700	9.750	6.163	329,700
2021-11-25	9.800	9.800	9.750	9.800	6.195	139,900
2021-11-24	9.850	9.850	9.750	9.800	6.195	336,300
2021-11-23	9.850	9.850	9.800	9.850	6.226	143,400
2021-11-22	9.850	9.850	9.800	9.850	6.226	94,200
2021-11-19	9.800	9.850	9.750	9.850	6.226	191,300
2021-11-18	9.850	9.850	9.800	9.850	6.226	474,200
2021-11-17	9.900	9.900	9.800	9.850	6.226	422,100
2021-11-16	10.000	10.000	9.900	9.900	6.258	658,600
2021-11-15	10.000	10.100	9.950	9.950	6.290	2,976,700

← NewerPage 20 of 20 · 1,195 trading days

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.