KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (BKK:KTBSTMR)
Thailand · Delayed Price · Currency is THB 6.50
+0.05 (0.78%)
Jul 21, 2026, 4:36 PM ICT
BKK:KTBSTMR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | - | 0.78% | 27,763 |
| Jul 20, 2026 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | - | 146,180 |
| Jul 17, 2026 | 6.60 | 6.65 | 6.05 | 6.45 | 6.45 | -2.27% | 802,197 |
| Jul 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 87,400 |
| Jul 15, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 26,902 |
| Jul 14, 2026 | 6.60 | 6.65 | 6.55 | 6.55 | 6.55 | - | 108,600 |
| Jul 13, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 3,904 |
| Jul 10, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 19,919 |
| Jul 9, 2026 | 6.60 | 6.60 | 6.50 | 6.55 | 6.55 | -0.76% | 99,002 |
| Jul 8, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 20,226 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 9,800 |
| Jul 6, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 105,900 |
| Jul 3, 2026 | 6.45 | 6.65 | 6.45 | 6.60 | 6.60 | 0.76% | 74,305 |
| Jul 2, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 2.34% | 79,525 |
| Jul 1, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 1.59% | 102,207 |
| Jun 30, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 80,810 |
| Jun 29, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | - | 38,105 |
| Jun 26, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.25 | - | 61,600 |
| Jun 25, 2026 | 6.25 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 105,800 |
| Jun 24, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 30,000 |
| Jun 23, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 78,101 |
| Jun 22, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 108,600 |
| Jun 19, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 107,171 |
| Jun 18, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 2.44% | 305,822 |
| Jun 17, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 3.36% | 473,268 |
| Jun 16, 2026 | 5.85 | 5.95 | 5.85 | 5.95 | 5.95 | 0.85% | 219,246 |
| Jun 15, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | - | 23,504 |
| Jun 12, 2026 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 47,217 |
| Jun 11, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 169,600 |
| Jun 10, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 148,102 |
| Jun 9, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 249,225 |
| Jun 8, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 111,221 |
| Jun 5, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 210,811 |
| Jun 4, 2026 | 5.85 | 5.90 | 5.85 | 5.85 | 5.85 | - | 430,620 |
| Jun 2, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 166,400 |
| May 29, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 205,400 |
| May 28, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.85 | - | 100,314 |
| May 27, 2026 | 5.85 | 5.85 | 5.75 | 5.85 | 5.85 | - | 307,806 |
| May 26, 2026 | 5.85 | 5.90 | 5.80 | 5.85 | 5.85 | - | 599,211 |
| May 25, 2026 | 5.95 | 6.00 | 5.80 | 5.85 | 5.85 | -0.85% | 589,926 |
| May 22, 2026 | 5.85 | 5.90 | 5.80 | 5.90 | 5.90 | 0.85% | 146,747 |
| May 21, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.85 | 0.86% | 142,894 |
| May 20, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.09% | 430,788 |
| May 19, 2026 | 5.90 | 6.00 | 5.90 | 5.95 | 5.79 | 1.71% | 575,948 |
| May 18, 2026 | 5.90 | 5.95 | 5.85 | 5.85 | 5.70 | - | 264,315 |
| May 15, 2026 | 5.80 | 5.90 | 5.80 | 5.85 | 5.70 | 0.86% | 274,517 |
| May 14, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.65 | - | 141,449 |
| May 13, 2026 | 5.80 | 5.80 | 5.75 | 5.80 | 5.65 | 0.87% | 69,514 |
| May 12, 2026 | 5.70 | 5.80 | 5.70 | 5.75 | 5.60 | 0.88% | 370,350 |
| May 11, 2026 | 5.75 | 5.75 | 5.70 | 5.70 | 5.55 | - | 160,911 |