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
2025-04-21	5.950	5.950	5.900	5.900	5.026	43,000
2025-04-18	6.000	6.000	5.950	5.950	5.069	39,500
2025-04-17	5.950	5.950	5.950	5.950	5.069	16,500
2025-04-16	6.000	6.000	5.900	5.950	5.069	12,800
2025-04-11	5.950	6.000	5.900	5.950	5.069	4,900
2025-04-10	5.900	6.000	5.900	5.950	5.069	86,013
2025-04-09	5.850	5.900	5.600	5.900	5.026	60,905
2025-04-08	5.950	5.950	5.700	5.850	4.983	100,203
2025-04-04	6.000	6.050	6.000	6.050	5.154	5,800
2025-04-03	6.000	6.100	6.000	6.050	5.154	3,300
2025-04-02	6.100	6.100	6.050	6.050	5.154	14,400
2025-04-01	6.050	6.100	6.050	6.050	5.154	37,600
2025-03-31	6.050	6.050	5.950	6.050	5.154	48,800
2025-03-28	6.100	6.100	6.100	6.100	5.196	2,700
2025-03-27	6.050	6.100	6.050	6.100	5.196	18,201
2025-03-26	6.100	6.100	6.050	6.050	5.154	55,500
2025-03-25	6.100	6.100	6.000	6.050	5.154	40,400
2025-03-24	6.050	6.050	6.050	6.050	5.154	25,000
2025-03-21	6.100	6.150	6.050	6.050	5.154	5,701
2025-03-20	6.100	6.150	6.050	6.100	5.196	49,203
2025-03-19	6.050	6.100	6.050	6.100	5.196	66,700
2025-03-18	6.000	6.050	5.950	6.050	5.154	146,615
2025-03-17	5.950	6.000	5.950	6.000	5.111	19,900
2025-03-14	5.850	6.000	5.850	6.000	5.111	50,100
2025-03-13	5.900	5.900	5.900	5.900	5.026	3,100
2025-03-12	5.950	6.000	5.850	5.950	5.069	269,414
2025-03-11	5.900	6.000	5.850	6.000	5.111	101,100
2025-03-10	6.200	6.200	6.100	6.100	5.046	66,310
2025-03-07	6.200	6.250	6.150	6.250	5.171	35,700
2025-03-06	6.200	6.250	6.150	6.150	5.088	41,219
2025-03-05	6.150	6.200	6.150	6.200	5.129	120,880
2025-03-04	6.100	6.150	6.100	6.150	5.088	73,300
2025-03-03	6.100	6.200	6.100	6.150	5.088	21,000
2025-02-28	6.150	6.200	6.150	6.150	5.088	49,700
2025-02-27	6.200	6.200	6.150	6.150	5.088	64,000
2025-02-26	5.950	6.200	5.950	6.200	5.129	159,400
2025-02-25	6.050	6.050	6.000	6.050	5.005	19,700
2025-02-24	6.100	6.100	5.950	6.050	5.005	168,700
2025-02-21	6.050	6.100	6.050	6.050	5.005	11,600
2025-02-20	6.050	6.050	6.000	6.050	5.005	108,400
2025-02-19	5.950	6.050	5.950	6.000	4.964	329,600
2025-02-18	5.850	6.000	5.800	5.950	4.922	180,000
2025-02-17	5.900	5.950	5.850	5.850	4.840	99,300
2025-02-14	5.950	6.000	5.900	5.900	4.881	80,500
2025-02-13	5.900	6.000	5.900	5.950	4.922	32,700
2025-02-11	5.950	6.000	5.900	5.900	4.881	85,400
2025-02-10	6.100	6.100	5.950	6.000	4.964	95,600
2025-02-07	5.900	6.100	5.900	6.000	4.964	36,700
2025-02-06	6.050	6.050	5.850	6.000	4.964	581,300
2025-02-05	6.100	6.400	6.000	6.150	5.088	378,100
2025-02-04	6.150	6.150	6.100	6.150	5.088	101,600
2025-02-03	6.100	6.150	6.100	6.150	5.088	26,100
2025-01-31	6.150	6.150	6.100	6.150	5.088	24,500
2025-01-30	6.100	6.200	6.000	6.200	5.129	192,200
2025-01-29	6.100	6.200	6.100	6.200	5.129	71,100
2025-01-28	6.200	6.200	6.100	6.200	5.129	152,500
2025-01-27	6.150	6.200	6.150	6.150	5.088	2,400
2025-01-24	6.150	6.150	6.100	6.100	5.046	19,700
2025-01-23	6.150	6.200	6.100	6.100	5.046	159,000
2025-01-22	6.200	6.200	6.150	6.150	5.088	57,700

← NewerPage 7 of 20 · 1,193 trading daysOlder →

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.