KTBST Mixed Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.009 | 77,200 |
| 2026-01-16 | 5.400 | 5.400 | 5.350 | 5.400 | 5.009 | 137,101 |
| 2026-01-15 | 5.500 | 5.500 | 5.400 | 5.400 | 5.009 | 215,117 |
| 2026-01-14 | 5.500 | 5.550 | 5.500 | 5.550 | 5.148 | 9,900 |
| 2026-01-13 | 5.500 | 5.550 | 5.500 | 5.550 | 5.148 | 37,243 |
| 2026-01-12 | 5.550 | 5.550 | 5.500 | 5.550 | 5.148 | 42,201 |
| 2026-01-09 | 5.500 | 5.550 | 5.450 | 5.550 | 5.148 | 19,900 |
| 2026-01-08 | 5.500 | 5.550 | 5.350 | 5.550 | 5.148 | 134,311 |
| 2026-01-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.102 | 29,310 |
| 2026-01-06 | 5.500 | 5.550 | 5.450 | 5.500 | 5.102 | 142,400 |
| 2026-01-05 | 5.500 | 5.550 | 5.450 | 5.500 | 5.102 | 83,400 |
| 2025-12-30 | 5.450 | 5.500 | 5.450 | 5.500 | 5.102 | 61,100 |
| 2025-12-29 | 5.400 | 5.450 | 5.400 | 5.450 | 5.056 | 25,800 |
| 2025-12-26 | 5.400 | 5.450 | 5.350 | 5.350 | 4.963 | 77,200 |
| 2025-12-25 | 5.300 | 5.450 | 5.300 | 5.400 | 5.009 | 12,600 |
| 2025-12-24 | 5.350 | 5.400 | 5.350 | 5.400 | 5.009 | 29,700 |
| 2025-12-23 | 5.350 | 5.400 | 5.300 | 5.400 | 5.009 | 67,100 |
| 2025-12-22 | 5.350 | 5.350 | 5.350 | 5.350 | 4.963 | 20,400 |
| 2025-12-19 | 5.350 | 5.400 | 5.300 | 5.400 | 5.009 | 15,400 |
| 2025-12-18 | 5.350 | 5.400 | 5.350 | 5.400 | 5.009 | 12,112 |
| 2025-12-17 | 5.300 | 5.400 | 5.300 | 5.400 | 5.009 | 72,100 |
| 2025-12-16 | 5.350 | 5.350 | 5.350 | 5.350 | 4.963 | 23,799 |
| 2025-12-15 | 5.300 | 5.350 | 5.300 | 5.350 | 4.963 | 12,710 |
| 2025-12-12 | 5.350 | 5.450 | 5.250 | 5.300 | 4.916 | 28,700 |
| 2025-12-11 | 5.250 | 5.300 | 5.250 | 5.300 | 4.916 | 27,600 |
| 2025-12-09 | 5.250 | 5.300 | 5.200 | 5.300 | 4.916 | 28,300 |
| 2025-12-08 | 5.300 | 5.300 | 5.250 | 5.300 | 4.916 | 114,100 |
| 2025-12-04 | 5.250 | 5.300 | 5.200 | 5.300 | 4.916 | 68,100 |
| 2025-12-03 | 5.250 | 5.250 | 5.200 | 5.250 | 4.870 | 72,200 |
| 2025-12-02 | 5.250 | 5.250 | 5.200 | 5.250 | 4.870 | 67,600 |
| 2025-12-01 | 5.250 | 5.250 | 5.200 | 5.250 | 4.870 | 132,500 |
| 2025-11-28 | 5.250 | 5.250 | 5.250 | 5.250 | 4.870 | 63,400 |
| 2025-11-27 | 5.250 | 5.250 | 5.200 | 5.250 | 4.870 | 47,300 |
| 2025-11-26 | 5.300 | 5.300 | 5.200 | 5.250 | 4.870 | 129,000 |
| 2025-11-25 | 5.300 | 5.300 | 5.200 | 5.250 | 4.870 | 182,900 |
| 2025-11-24 | 5.400 | 5.400 | 5.350 | 5.400 | 4.869 | 22,610 |
| 2025-11-21 | 5.350 | 5.400 | 5.350 | 5.400 | 4.869 | 4,700 |
| 2025-11-20 | 5.400 | 5.400 | 5.350 | 5.400 | 4.869 | 23,400 |
| 2025-11-19 | 5.350 | 5.400 | 5.350 | 5.400 | 4.869 | 80,894 |
| 2025-11-18 | 5.350 | 5.400 | 5.350 | 5.350 | 4.824 | 20,810 |
| 2025-11-17 | 5.300 | 5.400 | 5.300 | 5.350 | 4.824 | 44,100 |
| 2025-11-14 | 5.300 | 5.350 | 5.300 | 5.350 | 4.824 | 188,000 |
| 2025-11-13 | 5.250 | 5.350 | 5.250 | 5.300 | 4.779 | 31,200 |
| 2025-11-12 | 5.250 | 5.250 | 5.250 | 5.250 | 4.734 | 47,705 |
| 2025-11-11 | 5.250 | 5.300 | 5.200 | 5.250 | 4.734 | 12,700 |
| 2025-11-10 | 5.250 | 5.300 | 5.200 | 5.300 | 4.779 | 56,600 |
| 2025-11-07 | 5.300 | 5.300 | 5.150 | 5.250 | 4.734 | 250,031 |
| 2025-11-06 | 5.250 | 5.300 | 5.250 | 5.300 | 4.779 | 23,602 |
| 2025-11-05 | 5.250 | 5.300 | 5.250 | 5.250 | 4.734 | 22,500 |
| 2025-11-04 | 5.250 | 5.300 | 5.200 | 5.300 | 4.779 | 43,500 |
| 2025-11-03 | 5.250 | 5.300 | 5.250 | 5.300 | 4.779 | 27,400 |
| 2025-10-31 | 5.300 | 5.300 | 5.200 | 5.300 | 4.779 | 23,500 |
| 2025-10-30 | 5.250 | 5.250 | 5.250 | 5.250 | 4.734 | 10,300 |
| 2025-10-29 | 5.250 | 5.250 | 5.200 | 5.250 | 4.734 | 47,200 |
| 2025-10-28 | 5.200 | 5.250 | 5.200 | 5.250 | 4.734 | 23,413 |
| 2025-10-27 | 5.250 | 5.300 | 5.150 | 5.250 | 4.734 | 146,901 |
| 2025-10-24 | 5.300 | 5.300 | 5.200 | 5.300 | 4.779 | 271,100 |
| 2025-10-22 | 5.350 | 5.350 | 5.250 | 5.350 | 4.824 | 122,200 |
| 2025-10-21 | 5.300 | 5.350 | 5.300 | 5.350 | 4.824 | 7,000 |
| 2025-10-20 | 5.350 | 5.350 | 5.250 | 5.300 | 4.779 | 118,500 |
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.