KTBST Mixed Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 243,400 |
| 2026-04-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 146,600 |
| 2026-04-16 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 193,095 |
| 2026-04-10 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 166,121 |
| 2026-04-09 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 120,790 |
| 2026-04-08 | 5.450 | 5.450 | 5.400 | 5.450 | 5.196 | 149,801 |
| 2026-04-07 | 5.450 | 5.450 | 5.400 | 5.450 | 5.196 | 127,703 |
| 2026-04-03 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 187,900 |
| 2026-04-02 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 149,800 |
| 2026-04-01 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 167,539 |
| 2026-03-31 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 159,302 |
| 2026-03-30 | 5.400 | 5.400 | 5.350 | 5.400 | 5.148 | 35,720 |
| 2026-03-27 | 5.400 | 5.450 | 5.350 | 5.400 | 5.148 | 80,300 |
| 2026-03-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.148 | 37,803 |
| 2026-03-25 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 56,661 |
| 2026-03-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.148 | 32,300 |
| 2026-03-23 | 5.400 | 5.450 | 5.350 | 5.400 | 5.148 | 78,518 |
| 2026-03-20 | 5.450 | 5.450 | 5.400 | 5.450 | 5.196 | 60,400 |
| 2026-03-19 | 5.400 | 5.450 | 5.400 | 5.400 | 5.148 | 151,300 |
| 2026-03-18 | 5.450 | 5.450 | 5.400 | 5.450 | 5.196 | 52,800 |
| 2026-03-17 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 33,200 |
| 2026-03-16 | 5.450 | 5.450 | 5.400 | 5.400 | 5.148 | 1,338 |
| 2026-03-13 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 49,900 |
| 2026-03-12 | 5.400 | 5.500 | 5.400 | 5.450 | 5.196 | 29,430 |
| 2026-03-11 | 5.400 | 5.450 | 5.400 | 5.450 | 5.196 | 134,037 |
| 2026-03-10 | 5.550 | 5.600 | 5.500 | 5.600 | 5.195 | 156,606 |
| 2026-03-09 | 5.600 | 5.600 | 5.500 | 5.550 | 5.148 | 43,202 |
| 2026-03-06 | 5.550 | 5.600 | 5.550 | 5.600 | 5.195 | 165,302 |
| 2026-03-05 | 5.450 | 5.600 | 5.450 | 5.550 | 5.148 | 57,900 |
| 2026-03-04 | 5.500 | 5.550 | 5.350 | 5.500 | 5.102 | 179,619 |
| 2026-03-02 | 5.600 | 5.600 | 5.500 | 5.550 | 5.148 | 117,900 |
| 2026-02-27 | 5.550 | 5.600 | 5.550 | 5.600 | 5.195 | 46,009 |
| 2026-02-26 | 5.550 | 5.600 | 5.550 | 5.550 | 5.148 | 61,610 |
| 2026-02-25 | 5.500 | 5.550 | 5.500 | 5.500 | 5.102 | 38,403 |
| 2026-02-24 | 5.550 | 5.550 | 5.500 | 5.500 | 5.102 | 61,400 |
| 2026-02-23 | 5.550 | 5.550 | 5.550 | 5.550 | 5.148 | 73,201 |
| 2026-02-20 | 5.550 | 5.550 | 5.500 | 5.550 | 5.148 | 44,611 |
| 2026-02-19 | 5.450 | 5.550 | 5.450 | 5.550 | 5.148 | 56,083 |
| 2026-02-18 | 5.450 | 5.550 | 5.450 | 5.550 | 5.148 | 61,310 |
| 2026-02-17 | 5.500 | 5.550 | 5.450 | 5.500 | 5.102 | 42,006 |
| 2026-02-16 | 5.500 | 5.500 | 5.450 | 5.450 | 5.056 | 38,500 |
| 2026-02-13 | 5.450 | 5.500 | 5.450 | 5.500 | 5.102 | 8,211 |
| 2026-02-12 | 5.450 | 5.500 | 5.400 | 5.450 | 5.056 | 32,720 |
| 2026-02-11 | 5.400 | 5.450 | 5.300 | 5.450 | 5.056 | 260,703 |
| 2026-02-10 | 5.450 | 5.450 | 5.400 | 5.400 | 5.009 | 84,521 |
| 2026-02-09 | 5.450 | 5.450 | 5.400 | 5.450 | 5.056 | 44,701 |
| 2026-02-06 | 5.450 | 5.500 | 5.450 | 5.450 | 5.056 | 3,609 |
| 2026-02-05 | 5.450 | 5.500 | 5.450 | 5.500 | 5.102 | 11,300 |
| 2026-02-04 | 5.450 | 5.450 | 5.450 | 5.450 | 5.056 | 2,805 |
| 2026-02-03 | 5.450 | 5.450 | 5.400 | 5.400 | 5.009 | 40,400 |
| 2026-02-02 | 5.450 | 5.450 | 5.400 | 5.450 | 5.056 | 6,500 |
| 2026-01-30 | 5.400 | 5.450 | 5.350 | 5.450 | 5.056 | 35,500 |
| 2026-01-29 | 5.400 | 5.450 | 5.400 | 5.400 | 5.009 | 28,500 |
| 2026-01-28 | 5.450 | 5.450 | 5.300 | 5.400 | 5.009 | 149,900 |
| 2026-01-27 | 5.400 | 5.450 | 5.400 | 5.400 | 5.009 | 43,100 |
| 2026-01-26 | 5.350 | 5.400 | 5.350 | 5.400 | 5.009 | 113,710 |
| 2026-01-23 | 5.350 | 5.400 | 5.350 | 5.350 | 4.963 | 23,500 |
| 2026-01-22 | 5.300 | 5.400 | 5.300 | 5.350 | 4.963 | 86,300 |
| 2026-01-21 | 5.400 | 5.400 | 5.350 | 5.350 | 4.963 | 741,400 |
| 2026-01-20 | 5.450 | 5.450 | 5.350 | 5.400 | 5.009 | 257,310 |
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.