KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 5.60
0.00 (0.00%)
Sep 18, 2025, 4:35 PM ICT
BKK:KTBSTMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | - | 175,900 |
| Sep 16, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 37,700 |
| Sep 15, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | -0.89% | 169,610 |
| Sep 12, 2025 | 5.55 | 5.65 | 5.50 | 5.60 | 5.60 | 0.90% | 176,605 |
| Sep 11, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | - | 125,108 |
| Sep 10, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 27,300 |
| Sep 9, 2025 | 5.55 | 5.55 | 5.40 | 5.50 | 5.50 | - | 52,700 |
| Sep 8, 2025 | 5.50 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 10,600 |
| Sep 5, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.45 | - | 61,700 |
| Sep 4, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 3,300 |
| Sep 3, 2025 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 16,700 |
| Sep 2, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 84,900 |
| Sep 1, 2025 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 209,600 |
| Aug 29, 2025 | 5.45 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 133,900 |
| Aug 28, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -1.80% | 140,702 |
| Aug 27, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 8,400 |
| Aug 26, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -3.51% | 168,968 |
| Aug 25, 2025 | 5.70 | 5.75 | 5.65 | 5.70 | 5.55 | - | 17,643 |
| Aug 22, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.55 | 0.88% | 49,800 |
| Aug 21, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.50 | - | 63,501 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.50 | -0.88% | 17,800 |
| Aug 19, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.55 | - | 5,300 |
| Aug 18, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | - | 19,002 |
| Aug 15, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.55 | -0.87% | 61,700 |
| Aug 14, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.60 | - | 135,300 |
| Aug 13, 2025 | 5.75 | 5.80 | 5.75 | 5.75 | 5.60 | - | 38,800 |
| Aug 8, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.60 | -0.86% | 3,700 |
| Aug 7, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.65 | - | 3,600 |
| Aug 6, 2025 | 5.80 | 5.80 | 5.75 | 5.80 | 5.65 | - | 118,900 |
| Aug 5, 2025 | 5.70 | 5.85 | 5.70 | 5.80 | 5.65 | 1.75% | 109,700 |
| Aug 4, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.55 | - | 17,500 |
| Aug 1, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.55 | - | 8,400 |
| Jul 31, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.55 | - | 100 |
| Jul 30, 2025 | 5.65 | 5.70 | 5.65 | 5.70 | 5.55 | 0.88% | 83,302 |
| Jul 29, 2025 | 5.65 | 5.65 | 5.60 | 5.65 | 5.50 | 0.89% | 7,445 |
| Jul 25, 2025 | 5.60 | 5.60 | 5.55 | 5.60 | 5.45 | - | 11,600 |
| Jul 24, 2025 | 5.55 | 5.60 | 5.55 | 5.60 | 5.45 | - | 43,900 |
| Jul 23, 2025 | 5.70 | 5.75 | 5.45 | 5.60 | 5.45 | -1.75% | 100,200 |
| Jul 22, 2025 | 5.65 | 5.70 | 5.60 | 5.70 | 5.55 | - | 4,500 |
| Jul 21, 2025 | 5.60 | 5.75 | 5.60 | 5.70 | 5.55 | - | 85,701 |
| Jul 18, 2025 | 5.50 | 5.80 | 5.50 | 5.70 | 5.55 | 0.88% | 73,601 |
| Jul 17, 2025 | 5.55 | 5.80 | 5.50 | 5.65 | 5.50 | 1.80% | 88,600 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.50 | 5.55 | 5.40 | - | 10,100 |
| Jul 15, 2025 | 5.55 | 5.55 | 5.40 | 5.55 | 5.40 | 0.91% | 3,120 |
| Jul 14, 2025 | 5.50 | 5.55 | 5.50 | 5.50 | 5.36 | -0.90% | 43,603 |
| Jul 11, 2025 | 5.50 | 5.55 | 5.45 | 5.55 | 5.40 | 0.91% | 15,610 |
| Jul 9, 2025 | 5.55 | 5.55 | 5.50 | 5.50 | 5.36 | - | 736 |
| Jul 8, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.36 | 0.92% | 4,400 |
| Jul 7, 2025 | 5.45 | 5.50 | 5.45 | 5.45 | 5.31 | - | 700 |
| Jul 4, 2025 | 5.50 | 5.70 | 5.45 | 5.45 | 5.31 | -0.91% | 27,530 |