KTBST Mixed Leasehold REIT Unit (KTBSTMRu)

KTBSTMRu
🏛️ Thailand →
5.40
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-28 6.30 6.55 6.30 6.55 0.1M
2023-12-27 6.30 6.40 6.25 6.40 0.0M
2023-12-26 6.30 6.40 6.25 6.40 0.0M
2023-12-25 6.30 6.40 6.25 6.35 0.0M
2023-12-22 6.35 6.50 6.35 6.35 0.0M
2023-12-21 6.30 6.35 6.30 6.35 0.0M
2023-12-20 6.35 6.35 6.25 6.25 0.0M
2023-12-19 6.25 6.35 6.25 6.35 0.1M
2023-12-18 6.25 6.30 6.15 6.30 0.1M
2023-12-15 6.20 6.25 6.15 6.25 0.0M
2023-12-14 6.20 6.20 6.20 6.20 0.0M
2023-12-13 6.20 6.20 6.15 6.20 0.0M
2023-12-12 6.15 6.20 6.05 6.15 0.0M
2023-12-08 6.20 6.20 6.10 6.20 0.0M
2023-12-07 6.20 6.25 6.15 6.25 0.1M
2023-12-06 6.25 6.25 6.20 6.25 0.0M
2023-12-04 6.25 6.35 6.25 6.25 0.0M
2023-12-01 6.30 6.30 6.25 6.25 0.0M
2023-11-30 6.20 6.40 6.20 6.40 0.0M
2023-11-29 6.25 6.25 6.20 6.25 0.0M
2023-11-28 6.25 6.25 6.20 6.25 0.0M
2023-11-27 6.10 6.25 6.05 6.25 0.7M
2023-11-24 6.20 6.20 6.10 6.15 0.0M
2023-11-23 6.15 6.15 6.10 6.10 0.0M
2023-11-22 6.15 6.20 6.15 6.15 0.0M
2023-11-21 6.30 6.30 6.15 6.20 0.1M
2023-11-20 6.15 6.50 6.15 6.45 0.2M
2023-11-17 6.10 6.15 6.05 6.15 0.4M
2023-11-16 6.10 6.15 6.10 6.10 0.1M
2023-11-15 6.10 6.10 6.05 6.10 0.0M
2023-11-14 6.10 6.10 6.05 6.05 0.1M
2023-11-13 6.15 6.15 6.10 6.10 0.1M
2023-11-10 6.10 6.15 6.10 6.10 0.0M
2023-11-09 6.15 6.15 6.05 6.10 0.0M
2023-11-08 6.10 6.10 5.90 6.10 0.1M
2023-11-07 6.10 6.10 6.05 6.10 0.0M
2023-11-06 6.20 6.20 6.15 6.15 0.1M
2023-11-03 6.20 6.25 6.00 6.15 0.3M
2023-11-02 6.10 6.10 6.05 6.10 0.0M
2023-11-01 6.15 6.15 6.05 6.10 0.0M
2023-10-31 6.15 6.45 6.05 6.40 0.1M
2023-10-30 6.15 6.50 6.05 6.50 0.1M
2023-10-27 6.15 6.15 6.00 6.15 0.0M
2023-10-26 6.05 6.15 6.05 6.15 0.0M
2023-10-25 6.10 6.25 5.90 6.15 0.0M
2023-10-24 6.10 6.20 5.80 6.15 0.1M
2023-10-20 6.15 6.15 6.05 6.10 0.0M
2023-10-19 6.15 6.20 6.10 6.10 0.0M
2023-10-18 6.20 6.50 6.15 6.20 0.1M
2023-10-17 6.35 6.45 6.25 6.30 0.0M
2023-10-16 6.30 6.50 6.20 6.50 0.0M
2023-10-12 6.30 6.35 6.20 6.20 0.0M
2023-10-11 6.35 6.35 6.30 6.30 0.0M
2023-10-10 6.35 6.40 6.30 6.30 0.0M
2023-10-09 6.30 6.70 6.15 6.35 0.1M
2023-10-06 6.40 6.40 6.30 6.40 0.0M
2023-10-05 6.40 6.40 6.35 6.40 0.0M
2023-10-04 6.45 6.45 6.30 6.40 0.0M
2023-10-03 6.50 6.60 6.30 6.45 0.0M
2023-10-02 6.70 6.70 6.55 6.55 0.0M
2023-09-29 6.70 6.70 6.60 6.70 0.0M
2023-09-28 6.65 6.70 6.65 6.70 0.0M
2023-09-27 6.65 6.70 6.60 6.70 0.0M
2023-09-26 6.70 6.70 6.60 6.70 0.0M
2023-09-25 6.75 6.75 6.65 6.65 0.0M
2023-09-22 6.75 6.75 6.60 6.75 0.1M
2023-09-21 6.80 6.80 6.75 6.75 0.0M
2023-09-20 6.85 6.85 6.75 6.80 0.0M
2023-09-19 6.95 6.95 6.90 6.90 0.0M
2023-09-18 7.00 7.00 6.85 6.90 0.1M
2023-09-15 7.10 7.10 6.95 7.00 0.1M
2023-09-14 7.00 7.05 6.90 7.00 0.1M
2023-09-13 7.10 7.10 7.00 7.00 0.0M
2023-09-12 7.05 7.10 7.05 7.05 0.0M
2023-09-11 7.05 7.05 7.00 7.05 0.0M
2023-09-08 7.10 7.10 7.10 7.10 0.0M
2023-09-07 7.10 7.10 7.05 7.10 0.0M
2023-09-06 7.15 7.15 7.10 7.15 0.0M
2023-09-05 7.15 7.15 7.10 7.15 0.0M
2023-09-04 7.15 7.15 7.15 7.15 0.0M
2023-09-01 7.15 7.20 7.10 7.15 0.0M
2023-08-31 7.15 7.15 7.15 7.15 0.0M
2023-08-30 7.20 7.25 7.20 7.20 0.0M
2023-08-29 7.25 7.25 7.20 7.20 0.0M
2023-08-28 7.25 7.25 7.20 7.25 0.0M
2023-08-25 7.25 7.25 7.25 7.25 0.0M
2023-08-24 7.30 7.30 7.25 7.30 0.0M
2023-08-23 7.30 7.30 7.25 7.30 0.0M
2023-08-22 7.35 7.35 7.25 7.30 0.0M
2023-08-21 7.40 7.45 7.40 7.40 0.1M
2023-08-18 7.50 7.55 7.40 7.50 0.1M
2023-08-17 7.55 7.55 7.50 7.50 0.0M
2023-08-16 7.45 7.50 7.45 7.50 0.0M
2023-08-15 7.50 7.50 7.45 7.45 0.1M
2023-08-11 7.50 7.50 7.45 7.45 0.0M
2023-08-10 7.45 7.50 7.20 7.45 0.0M
2023-08-09 7.50 7.50 7.45 7.45 0.0M
2023-08-08 7.55 7.55 7.40 7.50 0.0M
2023-08-07 7.55 7.55 7.45 7.55 0.0M
2023-08-04 7.55 7.55 7.45 7.50 0.0M
2023-08-03 7.60 7.60 7.55 7.55 0.0M
2023-08-02 7.55 7.55 7.45 7.50 0.0M
2023-07-31 7.55 7.60 7.50 7.55 0.0M
2023-07-27 7.55 7.55 7.50 7.55 0.0M
2023-07-26 7.60 7.60 7.55 7.55 0.0M
2023-07-25 7.60 7.65 7.60 7.60 0.0M
2023-07-24 7.55 7.60 7.55 7.60 0.0M
2023-07-21 7.55 7.65 7.55 7.65 0.0M
2023-07-20 7.65 7.65 7.55 7.60 0.0M
2023-07-19 7.65 7.65 7.60 7.60 0.0M
2023-07-18 7.65 7.65 7.55 7.65 0.1M
2023-07-17 7.60 7.70 7.60 7.60 0.0M
2023-07-14 7.70 7.70 7.60 7.60 0.0M
2023-07-13 7.65 7.70 7.65 7.70 0.0M
2023-07-12 7.65 7.70 7.65 7.70 0.0M
2023-07-11 7.65 7.70 7.65 7.70 0.0M
2023-07-10 7.65 7.70 7.65 7.65 0.0M
2023-07-07 7.70 7.70 7.65 7.65 0.0M
2023-07-06 7.70 7.75 7.70 7.70 0.0M
2023-07-05 7.65 7.70 7.65 7.70 0.0M
2023-07-04 7.75 7.75 7.65 7.65 0.0M
2023-07-03 7.85 7.85 7.65 7.70 0.1M
2023-06-30 7.75 7.90 7.75 7.80 0.0M
2023-06-29 7.75 7.75 7.70 7.70 0.0M
2023-06-28 7.95 7.95 7.50 7.70 0.1M
2023-06-27 8.00 8.00 7.90 7.90 0.0M
2023-06-26 8.10 8.10 7.90 7.95 0.1M
2023-06-23 5.90 8.15 5.90 8.10 0.2M
2023-06-22 8.40 8.45 8.25 8.40 0.1M
2023-06-21 8.45 8.45 8.45 8.45 0.0M
2023-06-20 8.50 8.50 8.45 8.50 0.0M
2023-06-19 8.45 8.50 8.45 8.50 0.0M
2023-06-16 8.55 8.55 8.50 8.50 0.1M
2023-06-15 8.60 8.60 8.45 8.45 0.1M
2023-06-14 8.60 8.60 8.55 8.60 0.1M
2023-06-13 8.60 8.65 8.60 8.60 0.0M
2023-06-12 8.65 8.65 8.60 8.65 0.0M
2023-06-09 8.65 8.65 8.60 8.60 0.0M
2023-06-08 8.65 8.70 8.60 8.70 0.0M
2023-06-07 8.60 8.65 8.60 8.65 0.0M
2023-06-06 8.60 8.65 8.60 8.65 0.0M
2023-06-02 8.60 8.70 8.60 8.70 0.0M
2023-06-01 8.60 8.70 8.55 8.70 0.0M
2023-05-31 8.60 8.65 8.60 8.65 0.0M
2023-05-30 8.70 8.70 8.60 8.70 0.0M
2023-05-29 8.65 8.70 8.60 8.70 0.0M
2023-05-26 8.65 8.70 8.60 8.70 0.0M
2023-05-25 8.65 8.70 8.65 8.70 0.0M
2023-05-24 8.75 8.75 8.65 8.70 0.0M
2023-05-23 8.70 8.70 8.65 8.65 0.0M
2023-05-22 8.75 8.80 8.65 8.80 0.1M
2023-05-19 8.75 8.75 8.70 8.75 0.0M
2023-05-18 8.75 8.75 8.75 8.75 0.0M
2023-05-17 8.75 8.75 8.70 8.70 0.0M
2023-05-16 8.75 8.75 8.70 8.75 0.0M
2023-05-15 8.75 8.75 8.70 8.75 0.1M
2023-05-12 8.80 8.80 8.70 8.70 0.1M
2023-05-11 8.80 8.80 8.75 8.75 0.0M
2023-05-10 8.75 8.80 8.75 8.80 0.0M
2023-05-09 8.70 8.75 8.70 8.75 0.0M
2023-05-08 8.70 8.75 8.70 8.70 0.0M
2023-05-03 8.90 8.90 8.90 8.90 0.0M
2023-05-02 8.90 8.90 8.80 8.90 0.0M
2023-04-28 8.80 8.80 8.80 8.80 0.0M
2023-04-27 8.75 8.85 8.65 8.80 0.0M
2023-04-26 8.85 8.90 8.85 8.90 0.0M
2023-04-25 8.90 8.90 8.70 8.90 0.0M
2023-04-24 8.90 8.90 8.80 8.85 0.0M
2023-04-21 8.90 8.90 8.70 8.90 0.1M
2023-04-20 8.95 8.95 8.80 8.85 0.0M
2023-04-19 8.70 8.90 8.70 8.90 0.1M
2023-04-18 8.60 8.80 8.60 8.80 0.1M
2023-04-17 8.75 8.75 8.75 8.75 0.0M
2023-04-12 8.75 8.75 8.75 8.75 0.0M
2023-04-11 8.60 8.75 8.60 8.75 0.0M
2023-04-10 8.65 8.75 8.60 8.75 0.0M
2023-04-07 8.75 8.75 8.75 8.75 0.0M
2023-04-05 8.75 8.75 8.65 8.75 0.0M
2023-04-04 8.75 8.75 8.75 8.75 0.0M
2023-04-03 8.65 8.80 8.65 8.75 0.0M
2023-03-31 8.75 8.80 8.65 8.80 0.0M
2023-03-30 8.75 8.80 8.65 8.80 0.1M
2023-03-29 8.75 8.75 8.60 8.75 0.1M
2023-03-28 8.75 8.75 8.75 8.75 0.0M
2023-03-27 8.70 8.75 8.70 8.75 0.0M
2023-03-24 8.65 8.70 8.65 8.70 0.0M
2023-03-23 8.75 8.80 8.60 8.80 0.0M
2023-03-22 8.80 8.80 8.70 8.75 0.0M
2023-03-21 8.75 8.75 8.70 8.70 0.1M
2023-03-20 8.70 8.75 8.65 8.75 0.0M
2023-03-17 8.70 8.70 8.65 8.70 0.0M
2023-03-16 8.70 8.70 8.60 8.65 0.0M
2023-03-15 8.70 8.75 8.70 8.75 0.0M
2023-03-14 8.65 8.75 8.65 8.75 0.0M
2023-03-13 8.75 8.75 8.65 8.75 0.0M
2023-03-10 8.80 8.80 8.75 8.75 0.0M
2023-03-09 8.70 8.80 8.65 8.75 0.0M
2023-03-08 8.75 8.80 8.75 8.80 0.1M
2023-03-07 8.70 8.75 8.70 8.75 0.0M
2023-03-03 8.75 8.85 8.65 8.80 0.2M
2023-03-02 8.80 8.80 8.75 8.80 0.1M
2023-03-01 8.90 8.90 8.80 8.80 0.1M
2023-02-28 8.90 8.90 8.85 8.90 0.0M
2023-02-27 8.85 8.90 8.80 8.90 0.0M
2023-02-24 8.85 8.85 8.85 8.85 0.0M
2023-02-23 8.85 8.85 8.80 8.85 0.0M
2023-02-22 8.80 8.90 8.75 8.85 0.0M
2023-02-21 8.85 8.90 8.85 8.90 0.0M
2023-02-20 8.90 8.90 8.90 8.90 0.0M
2023-02-17 8.70 8.90 8.70 8.90 0.0M
2023-02-16 8.85 8.90 8.75 8.90 0.0M
2023-02-15 8.85 8.85 8.80 8.85 0.0M
2023-02-14 8.90 8.90 8.75 8.90 0.0M
2023-02-13 8.90 8.90 8.90 8.90 0.0M
2023-02-10 8.90 8.90 8.85 8.90 0.0M
2023-02-09 8.90 8.90 8.90 8.90 0.0M
2023-02-08 8.85 8.95 8.85 8.95 0.0M
2023-02-07 8.75 8.85 8.75 8.85 0.1M
2023-02-06 8.85 8.85 8.75 8.75 0.1M
2023-02-03 8.85 8.90 8.85 8.90 0.0M
2023-02-02 8.75 8.85 8.75 8.85 0.1M
2023-02-01 8.80 8.80 8.75 8.80 0.0M
2023-01-31 8.80 8.80 8.75 8.80 0.0M
2023-01-30 8.65 8.80 8.65 8.80 0.1M
2023-01-27 8.85 8.85 8.65 8.65 0.1M
2023-01-26 8.85 8.85 8.75 8.75 0.1M
2023-01-25 8.80 8.90 8.70 8.85 0.1M
2023-01-24 8.85 8.90 8.85 8.90 0.0M
2023-01-23 8.80 8.90 8.80 8.90 0.1M
2023-01-20 8.90 8.90 8.90 8.90 0.0M
2023-01-19 8.90 8.90 8.90 8.90 0.0M
2023-01-18 8.90 8.95 8.75 8.80 0.1M
2023-01-17 8.80 8.90 8.80 8.90 0.0M
2023-01-16 8.80 8.90 8.80 8.90 0.0M
2023-01-13 8.90 8.90 8.85 8.90 0.0M
2023-01-12 8.90 8.90 8.90 8.90 0.0M
2023-01-11 8.90 8.95 8.85 8.85 0.0M
2023-01-10 8.90 8.90 8.85 8.90 0.0M
2023-01-09 8.85 8.90 8.80 8.90 0.1M
2023-01-06 8.90 8.95 8.80 8.95 0.1M
2023-01-05 8.95 8.95 8.85 8.95 0.0M
2023-01-04 8.90 9.00 8.85 9.00 0.0M
2023-01-03 8.95 8.95 8.85 8.90 0.0M