KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 5.40
-0.05 (-0.92%)
Feb 11, 2026, 10:11 AM ICT
BKK:KTBSTMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 84,521 |
| Feb 9, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 44,701 |
| Feb 6, 2026 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 3,609 |
| Feb 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 11,300 |
| Feb 4, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | 2,805 |
| Feb 3, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 40,400 |
| Feb 2, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 6,500 |
| Jan 30, 2026 | 5.40 | 5.45 | 5.35 | 5.45 | 5.45 | 0.93% | 35,500 |
| Jan 29, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 28,500 |
| Jan 28, 2026 | 5.45 | 5.45 | 5.30 | 5.40 | 5.40 | - | 149,900 |
| Jan 27, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | - | 43,100 |
| Jan 26, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 113,710 |
| Jan 23, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 23,500 |
| Jan 22, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | - | 86,300 |
| Jan 21, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | -0.93% | 741,400 |
| Jan 20, 2026 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | - | 257,310 |
| Jan 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 77,200 |
| Jan 16, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 137,101 |
| Jan 15, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -2.70% | 215,117 |
| Jan 14, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 9,900 |
| Jan 13, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 37,243 |
| Jan 12, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 42,201 |
| Jan 9, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | - | 19,900 |
| Jan 8, 2026 | 5.50 | 5.55 | 5.35 | 5.55 | 5.55 | 0.91% | 134,311 |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 29,310 |
| Jan 6, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 142,400 |
| Jan 5, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | - | 83,400 |
| Dec 30, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 61,100 |
| Dec 29, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 1.87% | 25,800 |
| Dec 26, 2025 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 77,200 |
| Dec 25, 2025 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | - | 12,600 |
| Dec 24, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 29,700 |
| Dec 23, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 67,100 |
| Dec 22, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.93% | 20,400 |
| Dec 19, 2025 | 5.35 | 5.40 | 5.30 | 5.40 | 5.40 | - | 15,400 |
| Dec 18, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | - | 12,112 |
| Dec 17, 2025 | 5.30 | 5.40 | 5.30 | 5.40 | 5.40 | 0.93% | 72,100 |
| Dec 16, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - | 23,799 |
| Dec 15, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 12,710 |
| Dec 12, 2025 | 5.35 | 5.45 | 5.25 | 5.30 | 5.30 | - | 28,700 |
| Dec 11, 2025 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - | 27,600 |
| Dec 9, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | - | 28,300 |
| Dec 8, 2025 | 5.30 | 5.30 | 5.25 | 5.30 | 5.30 | - | 114,100 |
| Dec 4, 2025 | 5.25 | 5.30 | 5.20 | 5.30 | 5.30 | 0.95% | 68,100 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 72,200 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 67,600 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 132,500 |
| Nov 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 63,400 |
| Nov 27, 2025 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | - | 47,300 |
| Nov 26, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 129,000 |