KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 6.85
-0.05 (-0.72%)
Sep 4, 2026, 4:35 PM ICT
BKK:KTBSTMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 6.90 | 6.95 | 6.85 | 6.85 | 6.85 | -0.72% | 775,045 |
| Sep 3, 2026 | 6.95 | 7.00 | 6.90 | 6.90 | 6.90 | -0.72% | 211,437 |
| Sep 2, 2026 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | -1.42% | 245,621 |
| Sep 1, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 69,557 |
| Aug 31, 2026 | 7.05 | 7.10 | 7.00 | 7.05 | 7.05 | - | 94,811 |
| Aug 28, 2026 | 7.10 | 7.10 | 7.00 | 7.05 | 7.05 | - | 129,844 |
| Aug 27, 2026 | 6.95 | 7.10 | 6.95 | 7.05 | 7.05 | 1.43% | 236,622 |
| Aug 26, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 6.95 | - | 455,240 |
| Aug 25, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 6.95 | -1.39% | 122,936 |
| Aug 24, 2026 | 7.10 | 7.20 | 7.10 | 7.20 | 7.05 | 1.41% | 371,952 |
| Aug 21, 2026 | 7.10 | 7.15 | 7.00 | 7.10 | 6.95 | -0.70% | 910,503 |
| Aug 20, 2026 | 7.15 | 7.15 | 7.05 | 7.15 | 7.00 | 0.70% | 891,406 |
| Aug 19, 2026 | 7.20 | 7.20 | 7.10 | 7.10 | 6.95 | -1.39% | 558,900 |
| Aug 18, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.05 | - | 243,878 |
| Aug 17, 2026 | 7.30 | 7.35 | 7.20 | 7.20 | 7.05 | -1.37% | 952,660 |
| Aug 14, 2026 | 7.40 | 7.45 | 7.30 | 7.30 | 7.15 | -2.01% | 412,220 |
| Aug 13, 2026 | 7.50 | 7.50 | 7.40 | 7.45 | 7.29 | -0.67% | 184,651 |
| Aug 11, 2026 | 7.50 | 7.55 | 7.45 | 7.50 | 7.34 | -0.66% | 97,433 |
| Aug 10, 2026 | 7.35 | 7.60 | 7.30 | 7.55 | 7.39 | 2.72% | 322,889 |
| Aug 7, 2026 | 7.30 | 7.35 | 7.25 | 7.35 | 7.20 | 0.68% | 121,420 |
| Aug 6, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.15 | - | 145,306 |
| Aug 5, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.15 | 0.69% | 262,951 |
| Aug 4, 2026 | 7.25 | 7.30 | 7.20 | 7.25 | 7.10 | -1.36% | 429,994 |
| Aug 3, 2026 | 7.30 | 7.35 | 7.30 | 7.35 | 7.20 | 0.68% | 121,824 |
| Jul 31, 2026 | 7.30 | 7.35 | 7.25 | 7.30 | 7.15 | - | 240,837 |
| Jul 30, 2026 | 7.30 | 7.45 | 7.15 | 7.30 | 7.15 | - | 811,974 |
| Jul 27, 2026 | 6.90 | 7.40 | 6.90 | 7.30 | 7.15 | 5.80% | 1,305,569 |
| Jul 24, 2026 | 6.55 | 6.95 | 6.55 | 6.90 | 6.75 | 6.15% | 1,351,024 |
| Jul 23, 2026 | 6.50 | 6.50 | 6.45 | 6.50 | 6.36 | - | 56,100 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | - | 40,701 |
| Jul 21, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.36 | 0.78% | 59,563 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.31 | - | 146,180 |
| Jul 17, 2026 | 6.60 | 6.65 | 6.05 | 6.45 | 6.31 | -2.27% | 802,197 |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.46 | - | 87,400 |
| Jul 15, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.46 | 0.76% | 26,902 |
| Jul 14, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.41 | - | 108,600 |
| Jul 13, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.41 | - | 3,904 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.41 | - | 19,919 |
| Jul 9, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.41 | -0.76% | 99,002 |
| Jul 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.46 | 0.76% | 20,226 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.41 | - | 9,800 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.41 | -0.76% | 105,900 |
| Jul 3, 2026 | 6.45 | 6.65 | 6.45 | 6.60 | 6.46 | 0.76% | 74,305 |
| Jul 2, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.41 | 2.34% | 79,525 |
| Jul 1, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.27 | 1.59% | 102,207 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.17 | 0.80% | 80,810 |
| Jun 29, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.12 | - | 38,105 |
| Jun 26, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.12 | - | 61,600 |
| Jun 25, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.12 | -0.79% | 105,800 |
| Jun 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.17 | - | 30,000 |