KTBST Mixed Leasehold Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 179,200 |
| 2026-10-14 | 6.550 | 6.550 | 6.450 | 6.450 | 6.450 | 260,700 |
| 2026-10-12 | 6.550 | 6.600 | 6.500 | 6.550 | 6.550 | 74,700 |
| 2026-10-09 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 165,400 |
| 2026-10-08 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 69,400 |
| 2026-10-07 | 6.550 | 6.550 | 6.450 | 6.500 | 6.500 | 44,300 |
| 2026-10-06 | 6.450 | 6.500 | 6.450 | 6.500 | 6.500 | 52,000 |
| 2026-10-05 | 6.500 | 6.500 | 6.450 | 6.500 | 6.500 | 90,600 |
| 2026-10-02 | 6.450 | 6.500 | 6.450 | 6.450 | 6.450 | 58,300 |
| 2026-10-01 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 86,900 |
| 2026-09-30 | 6.500 | 6.550 | 6.500 | 6.500 | 6.500 | 148,900 |
| 2026-09-29 | 6.500 | 6.550 | 6.500 | 6.550 | 6.550 | 22,800 |
| 2026-09-28 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 101,800 |
| 2026-09-25 | 6.550 | 6.550 | 6.500 | 6.550 | 6.550 | 89,901 |
| 2026-09-24 | 6.700 | 6.700 | 6.500 | 6.550 | 6.550 | 513,848 |
| 2026-09-23 | 6.650 | 6.700 | 6.600 | 6.650 | 6.650 | 117,945 |
| 2026-09-22 | 6.550 | 6.650 | 6.550 | 6.600 | 6.600 | 241,830 |
| 2026-09-21 | 6.450 | 6.600 | 6.450 | 6.550 | 6.550 | 597,963 |
| 2026-09-18 | 6.450 | 6.500 | 6.400 | 6.450 | 6.450 | 209,136 |
| 2026-09-17 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 298,632 |
| 2026-09-16 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 361,498 |
| 2026-09-15 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 300,731 |
| 2026-09-14 | 6.450 | 6.450 | 6.350 | 6.400 | 6.400 | 380,280 |
| 2026-09-11 | 6.400 | 6.450 | 6.400 | 6.400 | 6.400 | 477,000 |
| 2026-09-10 | 6.600 | 6.600 | 6.400 | 6.400 | 6.400 | 945,990 |
| 2026-09-09 | 6.650 | 6.700 | 6.550 | 6.600 | 6.600 | 812,039 |
| 2026-09-08 | 6.800 | 6.800 | 6.650 | 6.650 | 6.650 | 611,801 |
| 2026-09-07 | 6.850 | 6.850 | 6.750 | 6.800 | 6.800 | 382,086 |
| 2026-09-04 | 6.900 | 6.950 | 6.850 | 6.850 | 6.850 | 775,045 |
| 2026-09-03 | 6.950 | 7.000 | 6.900 | 6.900 | 6.900 | 211,437 |
| 2026-09-02 | 7.050 | 7.050 | 6.950 | 6.950 | 6.950 | 245,621 |
| 2026-09-01 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 69,557 |
| 2026-08-31 | 7.050 | 7.100 | 7.000 | 7.050 | 7.050 | 94,811 |
| 2026-08-28 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 129,844 |
| 2026-08-27 | 6.950 | 7.100 | 6.950 | 7.050 | 7.050 | 236,622 |
| 2026-08-26 | 7.100 | 7.200 | 7.100 | 7.100 | 6.950 | 455,240 |
| 2026-08-25 | 7.150 | 7.200 | 7.100 | 7.100 | 6.950 | 122,936 |
| 2026-08-24 | 7.100 | 7.200 | 7.100 | 7.200 | 7.048 | 371,952 |
| 2026-08-21 | 7.100 | 7.150 | 7.000 | 7.100 | 6.950 | 910,503 |
| 2026-08-20 | 7.150 | 7.150 | 7.050 | 7.150 | 6.999 | 891,406 |
| 2026-08-19 | 7.200 | 7.200 | 7.100 | 7.100 | 6.950 | 558,900 |
| 2026-08-18 | 7.250 | 7.250 | 7.200 | 7.200 | 7.048 | 243,878 |
| 2026-08-17 | 7.300 | 7.350 | 7.200 | 7.200 | 7.048 | 952,660 |
| 2026-08-14 | 7.400 | 7.450 | 7.300 | 7.300 | 7.146 | 412,220 |
| 2026-08-13 | 7.500 | 7.500 | 7.400 | 7.450 | 7.293 | 184,651 |
| 2026-08-11 | 7.500 | 7.550 | 7.450 | 7.500 | 7.342 | 97,433 |
| 2026-08-10 | 7.350 | 7.600 | 7.300 | 7.550 | 7.391 | 322,889 |
| 2026-08-07 | 7.300 | 7.350 | 7.250 | 7.350 | 7.195 | 121,420 |
| 2026-08-06 | 7.300 | 7.350 | 7.250 | 7.300 | 7.146 | 145,306 |
| 2026-08-05 | 7.250 | 7.300 | 7.250 | 7.300 | 7.146 | 262,951 |
| 2026-08-04 | 7.250 | 7.300 | 7.200 | 7.250 | 7.097 | 429,994 |
| 2026-08-03 | 7.300 | 7.350 | 7.300 | 7.350 | 7.195 | 121,824 |
| 2026-07-31 | 7.300 | 7.350 | 7.250 | 7.300 | 7.146 | 240,837 |
| 2026-07-30 | 7.300 | 7.450 | 7.150 | 7.300 | 7.146 | 811,974 |
| 2026-07-27 | 6.900 | 7.400 | 6.900 | 7.300 | 7.146 | 1,305,569 |
| 2026-07-24 | 6.550 | 6.950 | 6.550 | 6.900 | 6.755 | 1,351,024 |
| 2026-07-23 | 6.500 | 6.500 | 6.450 | 6.500 | 6.363 | 56,100 |
| 2026-07-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.363 | 40,701 |
| 2026-07-21 | 6.500 | 6.600 | 6.500 | 6.500 | 6.363 | 59,563 |
| 2026-07-20 | 6.500 | 6.500 | 6.450 | 6.450 | 6.314 | 146,180 |
Page 1 of 3 · 121 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.