KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 5.75
+0.05 (0.88%)
May 12, 2026, 4:37 PM ICT
BKK:KTBSTMR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.75 | 0.88% | 370,350 |
| May 11, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | - | 160,911 |
| May 8, 2026 | 5.65 | 5.75 | 5.65 | 5.70 | 5.70 | 0.88% | 244,210 |
| May 7, 2026 | 5.60 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 237,000 |
| May 6, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 1.82% | 120,110 |
| May 5, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 0.92% | 71,801 |
| Apr 30, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 190,405 |
| Apr 29, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 187,000 |
| Apr 28, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 237,600 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 118,901 |
| Apr 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 90,100 |
| Apr 23, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 198,500 |
| Apr 22, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 279,305 |
| Apr 21, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 140,510 |
| Apr 20, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 243,400 |
| Apr 17, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 146,600 |
| Apr 16, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 193,095 |
| Apr 10, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 166,121 |
| Apr 9, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 120,790 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 149,801 |
| Apr 7, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 127,703 |
| Apr 3, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 187,900 |
| Apr 2, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 149,800 |
| Apr 1, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 167,539 |
| Mar 31, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 159,302 |
| Mar 30, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 35,720 |
| Mar 27, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | - | 80,300 |
| Mar 26, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | -0.92% | 37,803 |
| Mar 25, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 56,661 |
| Mar 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 32,300 |
| Mar 23, 2026 | 5.40 | 5.45 | 5.35 | 5.40 | 5.40 | -0.92% | 78,518 |
| Mar 20, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 60,400 |
| Mar 19, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 151,300 |
| Mar 18, 2026 | 5.45 | 5.45 | 5.40 | 5.45 | 5.45 | - | 52,800 |
| Mar 17, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | 0.93% | 33,200 |
| Mar 16, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -0.92% | 1,338 |
| Mar 13, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | - | 49,900 |
| Mar 12, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | - | 29,430 |
| Mar 11, 2026 | 5.40 | 5.45 | 5.40 | 5.45 | 5.45 | -2.68% | 134,037 |
| Mar 10, 2026 | 5.55 | 5.60 | 5.50 | 5.60 | 5.45 | 0.90% | 156,606 |
| Mar 9, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.40 | -0.89% | 43,202 |
| Mar 6, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.45 | 0.90% | 165,302 |
| Mar 5, 2026 | 5.45 | 5.60 | 5.45 | 5.55 | 5.40 | 0.91% | 57,900 |
| Mar 4, 2026 | 5.50 | 5.55 | 5.35 | 5.50 | 5.35 | -0.90% | 179,619 |
| Mar 2, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.40 | -0.89% | 117,900 |
| Feb 27, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.45 | 0.90% | 46,009 |
| Feb 26, 2026 | 5.55 | 5.60 | 5.55 | 5.55 | 5.40 | 0.91% | 61,610 |
| Feb 25, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.35 | - | 38,403 |
| Feb 24, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.35 | -0.90% | 61,400 |
| Feb 23, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.40 | - | 73,201 |