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
2025-01-21	6.150	6.150	6.100	6.150	5.088	45,000
2025-01-20	6.100	6.150	6.050	6.100	5.046	47,201
2025-01-17	6.150	6.150	6.100	6.150	5.088	17,801
2025-01-16	6.200	6.200	6.150	6.150	5.088	13,300
2025-01-15	6.100	6.200	6.050	6.200	5.129	70,600
2025-01-14	6.150	6.150	6.100	6.100	5.046	69,700
2025-01-13	6.200	6.200	6.100	6.100	5.046	277,600
2025-01-10	6.200	6.250	6.200	6.250	5.171	19,100
2025-01-09	6.250	6.250	6.200	6.200	5.129	70,700
2025-01-08	6.250	6.250	6.150	6.150	5.088	32,401
2025-01-07	6.200	6.250	6.150	6.250	5.171	23,300
2025-01-06	6.250	6.300	6.150	6.150	5.088	517,300
2025-01-03	6.250	6.250	6.200	6.250	5.171	74,300
2025-01-02	6.250	6.250	6.200	6.250	5.171	19,700
2024-12-30	6.250	6.250	6.200	6.200	5.129	33,200
2024-12-27	6.200	6.250	6.150	6.200	5.129	54,203
2024-12-26	6.300	6.300	6.150	6.250	5.171	85,100
2024-12-25	6.250	6.300	6.150	6.300	5.212	216,038
2024-12-24	6.200	6.300	6.200	6.250	5.171	84,002
2024-12-23	6.250	6.300	6.200	6.250	5.171	73,100
2024-12-20	6.250	6.250	6.200	6.250	5.171	119,901
2024-12-19	6.300	6.350	6.250	6.250	5.171	105,200
2024-12-18	6.300	6.350	6.250	6.300	5.212	131,500
2024-12-17	6.350	6.400	6.300	6.350	5.253	174,600
2024-12-16	6.350	6.400	6.300	6.350	5.253	304,605
2024-12-13	6.350	6.400	6.350	6.350	5.253	158,500
2024-12-12	6.400	6.450	6.300	6.400	5.295	210,800
2024-12-11	6.400	6.450	6.350	6.400	5.295	170,600
2024-12-09	6.500	6.500	6.400	6.450	5.336	121,304
2024-12-06	6.400	6.450	6.400	6.450	5.336	53,505
2024-12-04	6.450	6.450	6.400	6.400	5.295	60,200
2024-12-03	6.450	6.500	6.400	6.450	5.336	84,305
2024-12-02	6.450	6.500	6.400	6.450	5.336	57,812
2024-11-29	6.450	6.500	6.450	6.500	5.377	72,302
2024-11-28	6.500	6.500	6.450	6.450	5.336	16,100
2024-11-27	6.450	6.500	6.450	6.500	5.377	20,400
2024-11-26	6.450	6.500	6.450	6.500	5.377	47,000
2024-11-25	6.450	6.450	6.400	6.400	5.295	31,500
2024-11-22	6.450	6.500	6.400	6.500	5.377	56,000
2024-11-21	6.450	6.550	6.450	6.500	5.377	49,900
2024-11-20	6.400	6.500	6.400	6.500	5.377	65,300
2024-11-19	6.500	6.500	6.400	6.500	5.377	65,912
2024-11-18	6.650	6.700	6.650	6.650	5.356	148,702
2024-11-15	6.600	6.750	6.550	6.700	5.396	405,000
2024-11-14	6.600	6.600	6.550	6.600	5.316	82,900
2024-11-13	6.600	6.600	6.550	6.550	5.275	68,401
2024-11-12	6.600	6.600	6.550	6.550	5.275	57,500
2024-11-11	6.600	6.650	6.600	6.600	5.316	116,000
2024-11-08	6.550	6.650	6.550	6.650	5.356	93,300
2024-11-07	6.600	6.600	6.500	6.550	5.275	57,808
2024-11-06	6.500	6.650	6.500	6.650	5.356	17,500
2024-11-05	6.500	6.550	6.500	6.500	5.235	36,400
2024-11-04	6.600	6.600	6.500	6.550	5.275	15,601
2024-11-01	6.500	6.600	6.500	6.600	5.316	14,588
2024-10-31	6.450	6.600	6.400	6.500	5.235	110,500
2024-10-30	6.550	6.550	6.450	6.500	5.235	69,411
2024-10-29	6.550	6.550	6.500	6.500	5.235	6,900
2024-10-28	6.500	6.600	6.500	6.600	5.316	13,100
2024-10-25	6.500	6.550	6.500	6.500	5.235	18,600
2024-10-24	6.550	6.600	6.500	6.550	5.275	28,300

← NewerPage 8 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.