KTBST Mixed Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.350 | 5.350 | 5.300 | 5.350 | 4.824 | 25,700 |
| 2025-10-16 | 5.350 | 5.350 | 5.250 | 5.350 | 4.824 | 171,200 |
| 2025-10-15 | 5.350 | 5.400 | 5.250 | 5.350 | 4.824 | 153,500 |
| 2025-10-14 | 5.400 | 5.400 | 5.350 | 5.400 | 4.869 | 27,200 |
| 2025-10-10 | 5.350 | 5.400 | 5.300 | 5.400 | 4.869 | 74,500 |
| 2025-10-09 | 5.300 | 5.400 | 5.300 | 5.400 | 4.869 | 50,800 |
| 2025-10-08 | 5.400 | 5.400 | 5.300 | 5.400 | 4.869 | 122,400 |
| 2025-10-07 | 5.350 | 5.400 | 5.350 | 5.400 | 4.869 | 97,712 |
| 2025-10-06 | 5.400 | 5.400 | 5.350 | 5.400 | 4.869 | 93,100 |
| 2025-10-03 | 5.350 | 5.400 | 5.300 | 5.400 | 4.869 | 181,800 |
| 2025-10-02 | 5.450 | 5.450 | 5.350 | 5.400 | 4.869 | 167,600 |
| 2025-10-01 | 5.500 | 5.500 | 5.400 | 5.450 | 4.914 | 244,914 |
| 2025-09-30 | 5.450 | 5.550 | 5.450 | 5.550 | 5.004 | 29,900 |
| 2025-09-29 | 5.450 | 5.500 | 5.350 | 5.450 | 4.914 | 244,000 |
| 2025-09-26 | 5.500 | 5.500 | 5.450 | 5.500 | 4.959 | 47,600 |
| 2025-09-25 | 5.500 | 5.500 | 5.450 | 5.500 | 4.959 | 39,500 |
| 2025-09-24 | 5.500 | 5.500 | 5.500 | 5.500 | 4.959 | 44,200 |
| 2025-09-23 | 5.550 | 5.550 | 5.450 | 5.550 | 5.004 | 23,800 |
| 2025-09-22 | 5.500 | 5.550 | 5.450 | 5.550 | 5.004 | 233,400 |
| 2025-09-19 | 5.550 | 5.600 | 5.500 | 5.600 | 5.049 | 43,500 |
| 2025-09-18 | 5.600 | 5.600 | 5.500 | 5.600 | 5.049 | 109,000 |
| 2025-09-17 | 5.600 | 5.600 | 5.500 | 5.600 | 5.049 | 175,800 |
| 2025-09-16 | 5.550 | 5.600 | 5.550 | 5.600 | 5.049 | 36,000 |
| 2025-09-15 | 5.550 | 5.550 | 5.500 | 5.550 | 5.004 | 167,110 |
| 2025-09-12 | 5.550 | 5.650 | 5.500 | 5.600 | 5.049 | 170,205 |
| 2025-09-11 | 5.500 | 5.550 | 5.500 | 5.550 | 5.004 | 115,208 |
| 2025-09-10 | 5.500 | 5.550 | 5.450 | 5.550 | 5.004 | 27,200 |
| 2025-09-09 | 5.550 | 5.550 | 5.400 | 5.500 | 4.959 | 52,200 |
| 2025-09-08 | 5.500 | 5.500 | 5.450 | 5.500 | 4.959 | 10,600 |
| 2025-09-05 | 5.450 | 5.500 | 5.450 | 5.450 | 4.914 | 61,700 |
| 2025-09-04 | 5.400 | 5.450 | 5.400 | 5.450 | 4.914 | 3,200 |
| 2025-09-03 | 5.350 | 5.400 | 5.350 | 5.400 | 4.869 | 15,200 |
| 2025-09-02 | 5.350 | 5.400 | 5.300 | 5.350 | 4.824 | 82,400 |
| 2025-09-01 | 5.400 | 5.450 | 5.300 | 5.300 | 4.779 | 206,100 |
| 2025-08-29 | 5.450 | 5.450 | 5.350 | 5.400 | 4.869 | 133,900 |
| 2025-08-28 | 5.550 | 5.550 | 5.450 | 5.450 | 4.914 | 140,702 |
| 2025-08-27 | 5.500 | 5.550 | 5.500 | 5.550 | 5.004 | 8,300 |
| 2025-08-26 | 5.450 | 5.500 | 5.450 | 5.500 | 4.959 | 168,968 |
| 2025-08-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.005 | 17,643 |
| 2025-08-22 | 5.650 | 5.700 | 5.650 | 5.700 | 5.005 | 49,800 |
| 2025-08-21 | 5.700 | 5.700 | 5.600 | 5.650 | 4.961 | 63,501 |
| 2025-08-20 | 5.700 | 5.700 | 5.650 | 5.650 | 4.961 | 17,800 |
| 2025-08-19 | 5.750 | 5.750 | 5.700 | 5.700 | 5.005 | 5,300 |
| 2025-08-18 | 5.700 | 5.700 | 5.700 | 5.700 | 5.005 | 19,002 |
| 2025-08-15 | 5.750 | 5.750 | 5.700 | 5.700 | 5.005 | 61,700 |
| 2025-08-14 | 5.750 | 5.750 | 5.700 | 5.750 | 5.048 | 135,300 |
| 2025-08-13 | 5.750 | 5.800 | 5.750 | 5.750 | 5.048 | 38,800 |
| 2025-08-08 | 5.700 | 5.750 | 5.700 | 5.750 | 5.048 | 3,700 |
| 2025-08-07 | 5.800 | 5.800 | 5.750 | 5.800 | 5.092 | 3,600 |
| 2025-08-06 | 5.800 | 5.800 | 5.750 | 5.800 | 5.092 | 118,900 |
| 2025-08-05 | 5.700 | 5.850 | 5.700 | 5.800 | 5.092 | 109,700 |
| 2025-08-04 | 5.650 | 5.700 | 5.650 | 5.700 | 5.005 | 17,500 |
| 2025-08-01 | 5.650 | 5.700 | 5.650 | 5.700 | 5.005 | 8,400 |
| 2025-07-31 | 5.700 | 5.700 | 5.700 | 5.700 | 5.005 | 100 |
| 2025-07-30 | 5.650 | 5.700 | 5.650 | 5.700 | 5.005 | 83,302 |
| 2025-07-29 | 5.650 | 5.650 | 5.600 | 5.650 | 4.961 | 7,445 |
| 2025-07-25 | 5.600 | 5.600 | 5.550 | 5.600 | 4.917 | 11,600 |
| 2025-07-24 | 5.550 | 5.600 | 5.550 | 5.600 | 4.917 | 43,900 |
| 2025-07-23 | 5.700 | 5.750 | 5.450 | 5.600 | 4.917 | 100,200 |
| 2025-07-22 | 5.650 | 5.700 | 5.600 | 5.700 | 5.005 | 4,500 |
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.