KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 5.55
0.00 (0.00%)
Mar 10, 2026, 3:55 PM ICT
BKK:KTBSTMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 43,202 |
| Mar 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 165,302 |
| Mar 5, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.55 | 0.91% | 57,900 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.50 | -0.90% | 179,619 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -0.89% | 117,900 |
| Feb 27, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 46,009 |
| Feb 26, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.55 | 0.91% | 61,610 |
| Feb 25, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | - | 38,403 |
| Feb 24, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 61,400 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 73,201 |
| Feb 20, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | - | 44,611 |
| Feb 19, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | - | 56,083 |
| Feb 18, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 61,310 |
| Feb 17, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 42,006 |
| Feb 16, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | -0.91% | 38,500 |
| Feb 13, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 8,211 |
| Feb 12, 2026 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 32,720 |
| Feb 11, 2026 | 5.40 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 260,703 |
| 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 |