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
2024-10-22	6.550	6.600	6.550	6.550	5.275	27,800
2024-10-21	6.550	6.650	6.500	6.650	5.356	25,800
2024-10-18	6.600	6.600	6.550	6.600	5.316	60,517
2024-10-17	6.600	6.650	6.550	6.600	5.316	74,400
2024-10-16	6.600	6.600	6.500	6.600	5.316	92,201
2024-10-15	6.600	6.650	6.600	6.600	5.316	29,200
2024-10-11	6.550	6.700	6.550	6.600	5.316	60,400
2024-10-10	6.550	6.600	6.500	6.550	5.275	89,700
2024-10-09	6.550	6.550	6.550	6.550	5.275	41,400
2024-10-08	6.600	6.650	6.550	6.650	5.356	10,800
2024-10-07	6.550	6.650	6.550	6.550	5.275	26,900
2024-10-04	6.600	6.600	6.550	6.600	5.316	27,600
2024-10-03	6.700	6.700	6.600	6.650	5.356	26,500
2024-10-02	6.550	6.700	6.550	6.700	5.396	25,300
2024-10-01	6.650	6.650	6.550	6.550	5.275	29,400
2024-09-30	6.700	6.700	6.600	6.650	5.356	47,000
2024-09-27	6.600	6.700	6.600	6.700	5.396	49,100
2024-09-26	6.700	6.700	6.550	6.550	5.275	66,655
2024-09-25	6.700	6.800	6.600	6.750	5.436	89,600
2024-09-24	6.700	6.750	6.600	6.700	5.396	135,200
2024-09-23	6.700	6.700	6.650	6.700	5.396	72,267
2024-09-20	6.800	6.800	6.600	6.750	5.436	369,300
2024-09-19	6.750	6.800	6.700	6.800	5.477	285,134
2024-09-18	6.650	6.800	6.650	6.750	5.436	143,900
2024-09-17	6.550	6.650	6.550	6.650	5.356	193,200
2024-09-16	6.550	6.550	6.450	6.550	5.275	92,500
2024-09-13	6.550	6.550	6.500	6.550	5.275	59,400
2024-09-12	6.550	6.550	6.450	6.550	5.275	128,900
2024-09-11	6.500	6.600	6.450	6.500	5.235	166,800
2024-09-10	6.500	6.550	6.500	6.500	5.235	45,600
2024-09-09	6.600	6.600	6.450	6.500	5.235	50,408
2024-09-06	6.550	6.650	6.500	6.600	5.316	55,700
2024-09-05	6.550	6.600	6.550	6.600	5.316	9,500
2024-09-04	6.550	6.600	6.500	6.550	5.275	12,602
2024-09-03	6.500	6.550	6.500	6.550	5.275	21,000
2024-09-02	6.600	6.600	6.500	6.550	5.275	17,900
2024-08-30	6.600	6.650	6.600	6.600	5.316	14,700
2024-08-29	6.550	6.700	6.500	6.700	5.396	12,500
2024-08-28	6.550	6.700	6.500	6.550	5.275	12,100
2024-08-27	6.700	6.700	6.500	6.600	5.316	24,100
2024-08-26	6.750	6.750	6.650	6.650	5.216	56,708
2024-08-23	6.750	6.750	6.650	6.700	5.255	51,200
2024-08-22	6.700	6.750	6.700	6.750	5.294	12,300
2024-08-21	6.750	6.750	6.750	6.750	5.294	4,300
2024-08-20	6.750	6.750	6.750	6.750	5.294	700
2024-08-19	6.800	6.800	6.750	6.800	5.333	6,001
2024-08-16	6.750	6.750	6.700	6.750	5.294	37,200
2024-08-15	6.750	6.800	6.700	6.750	5.294	59,000
2024-08-14	6.800	6.850	6.650	6.700	5.255	40,100
2024-08-13	6.500	6.900	6.500	6.900	5.412	24,400
2024-08-09	6.550	6.600	6.550	6.600	5.176	23,300
2024-08-08	6.700	6.700	6.550	6.550	5.137	9,200
2024-08-07	6.700	6.700	6.500	6.700	5.255	9,000
2024-08-06	6.350	6.700	6.350	6.700	5.255	10,200
2024-08-05	6.450	6.700	6.450	6.650	5.216	47,500
2024-08-02	6.500	6.700	6.500	6.500	5.098	17,800
2024-08-01	6.500	6.700	6.400	6.700	5.255	9,702
2024-07-31	6.400	6.600	6.400	6.600	5.176	1,500
2024-07-30	6.700	6.700	6.400	6.500	5.098	17,400
2024-07-26	6.500	6.900	6.350	6.400	5.020	33,400

← NewerPage 9 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.