KTBST Mixed Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.650 | 5.700 | 5.600 | 5.700 | 5.005 | 4,500 |
| 2025-07-21 | 5.600 | 5.750 | 5.600 | 5.700 | 5.005 | 85,701 |
| 2025-07-18 | 5.500 | 5.800 | 5.500 | 5.700 | 5.005 | 73,601 |
| 2025-07-17 | 5.550 | 5.800 | 5.500 | 5.650 | 4.961 | 88,600 |
| 2025-07-16 | 5.550 | 5.550 | 5.500 | 5.550 | 4.873 | 10,100 |
| 2025-07-15 | 5.550 | 5.550 | 5.400 | 5.550 | 4.873 | 3,120 |
| 2025-07-14 | 5.500 | 5.550 | 5.500 | 5.500 | 4.829 | 43,603 |
| 2025-07-11 | 5.500 | 5.550 | 5.450 | 5.550 | 4.873 | 15,610 |
| 2025-07-09 | 5.550 | 5.550 | 5.500 | 5.500 | 4.829 | 736 |
| 2025-07-08 | 5.400 | 5.500 | 5.400 | 5.500 | 4.829 | 4,400 |
| 2025-07-07 | 5.450 | 5.500 | 5.450 | 5.450 | 4.785 | 700 |
| 2025-07-04 | 5.500 | 5.700 | 5.450 | 5.450 | 4.785 | 27,530 |
| 2025-07-03 | 5.400 | 5.500 | 5.400 | 5.500 | 4.829 | 8,108 |
| 2025-07-02 | 5.400 | 5.500 | 5.400 | 5.450 | 4.785 | 14,105 |
| 2025-07-01 | 5.400 | 5.450 | 5.400 | 5.400 | 4.741 | 42,543 |
| 2025-06-30 | 5.400 | 5.450 | 5.400 | 5.400 | 4.741 | 42,347 |
| 2025-06-27 | 5.350 | 5.400 | 5.350 | 5.400 | 4.741 | 93,811 |
| 2025-06-26 | 5.350 | 5.400 | 5.350 | 5.400 | 4.741 | 55,400 |
| 2025-06-25 | 5.350 | 5.400 | 5.300 | 5.400 | 4.741 | 18,600 |
| 2025-06-24 | 5.400 | 5.400 | 5.300 | 5.350 | 4.697 | 92,000 |
| 2025-06-23 | 5.350 | 5.400 | 5.250 | 5.400 | 4.741 | 83,000 |
| 2025-06-20 | 5.400 | 5.450 | 5.400 | 5.400 | 4.741 | 46,505 |
| 2025-06-19 | 5.450 | 5.450 | 5.350 | 5.400 | 4.741 | 113,100 |
| 2025-06-18 | 5.450 | 5.450 | 5.450 | 5.450 | 4.785 | 3,500 |
| 2025-06-17 | 5.450 | 5.450 | 5.350 | 5.450 | 4.785 | 85,802 |
| 2025-06-16 | 5.350 | 5.450 | 5.350 | 5.450 | 4.785 | 109,900 |
| 2025-06-13 | 5.350 | 5.450 | 5.350 | 5.450 | 4.785 | 79,900 |
| 2025-06-12 | 5.450 | 5.500 | 5.450 | 5.500 | 4.829 | 78,534 |
| 2025-06-11 | 5.500 | 5.500 | 5.450 | 5.500 | 4.829 | 154,315 |
| 2025-06-10 | 5.450 | 5.500 | 5.450 | 5.500 | 4.829 | 85,900 |
| 2025-06-09 | 5.400 | 5.500 | 5.400 | 5.450 | 4.785 | 65,812 |
| 2025-06-06 | 5.550 | 5.550 | 5.450 | 5.450 | 4.785 | 521,600 |
| 2025-06-05 | 5.600 | 5.650 | 5.550 | 5.550 | 4.873 | 62,700 |
| 2025-06-04 | 5.650 | 5.650 | 5.600 | 5.600 | 4.917 | 35,800 |
| 2025-05-30 | 5.650 | 5.700 | 5.600 | 5.650 | 4.961 | 88,600 |
| 2025-05-29 | 5.650 | 5.700 | 5.600 | 5.700 | 5.005 | 97,900 |
| 2025-05-28 | 5.600 | 5.700 | 5.600 | 5.700 | 5.005 | 36,702 |
| 2025-05-27 | 5.650 | 5.700 | 5.650 | 5.700 | 5.005 | 60,000 |
| 2025-05-26 | 5.800 | 5.800 | 5.800 | 5.800 | 4.941 | 137,800 |
| 2025-05-23 | 5.800 | 5.850 | 5.750 | 5.800 | 4.941 | 186,900 |
| 2025-05-22 | 5.750 | 5.850 | 5.750 | 5.800 | 4.941 | 52,600 |
| 2025-05-21 | 5.800 | 5.800 | 5.800 | 5.800 | 4.941 | 34,140 |
| 2025-05-20 | 5.700 | 5.850 | 5.700 | 5.800 | 4.941 | 119,110 |
| 2025-05-19 | 5.700 | 5.750 | 5.650 | 5.700 | 4.856 | 20,913 |
| 2025-05-16 | 5.750 | 5.800 | 5.700 | 5.750 | 4.898 | 39,613 |
| 2025-05-15 | 5.750 | 5.800 | 5.550 | 5.800 | 4.941 | 231,400 |
| 2025-05-14 | 5.700 | 5.800 | 5.700 | 5.800 | 4.941 | 22,500 |
| 2025-05-13 | 5.700 | 5.750 | 5.700 | 5.750 | 4.898 | 10,304 |
| 2025-05-09 | 5.650 | 5.700 | 5.600 | 5.700 | 4.856 | 17,000 |
| 2025-05-08 | 5.600 | 5.650 | 5.550 | 5.650 | 4.813 | 140,601 |
| 2025-05-07 | 5.650 | 5.650 | 5.600 | 5.600 | 4.770 | 175,500 |
| 2025-05-06 | 5.650 | 5.650 | 5.600 | 5.600 | 4.770 | 81,400 |
| 2025-05-02 | 5.650 | 5.650 | 5.600 | 5.650 | 4.813 | 74,103 |
| 2025-04-30 | 5.650 | 5.750 | 5.550 | 5.650 | 4.813 | 104,400 |
| 2025-04-29 | 5.700 | 5.700 | 5.600 | 5.650 | 4.813 | 443,204 |
| 2025-04-28 | 5.800 | 5.800 | 5.700 | 5.700 | 4.856 | 135,700 |
| 2025-04-25 | 5.800 | 5.800 | 5.750 | 5.800 | 4.941 | 98,500 |
| 2025-04-24 | 5.800 | 5.850 | 5.750 | 5.800 | 4.941 | 108,000 |
| 2025-04-23 | 5.800 | 5.800 | 5.800 | 5.800 | 4.941 | 158,900 |
| 2025-04-22 | 5.900 | 5.900 | 5.750 | 5.800 | 4.941 | 193,749 |
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.