SET · KTBSTMR · stock
KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (KTBSTMR) stock price history
Every SET trading session of KTBST Mixed Freehold and Leasehold Real Estate Investment Trust from Nov 15, 2021 to Sep 28, 2026: 1,187 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
KTBSTMR adjusted close, 2021 to 2026
- THB 7.39
- All time high, 2026
- THB 7.44
- 52 week high, THB 4.64 low
- 1,187
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
KTBSTMR key facts
- KTBST Mixed Freehold and Leasehold Real Estate Investment Trust (KTBSTMR) closed at THB 6.55 on Sep 28, 2026 on SET.
- KTBSTMR's all time high close is THB 7.39, set on Aug 10, 2026; its all time low close is THB 4.37 on Nov 14, 2023.
- KTBSTMR's 52 week range is THB 4.64 to THB 7.44.
- KTBSTMR returned +32.1% over the year to Sep 28, 2026.
- Since Nov 15, 2021 KTBSTMR returned +4%, +0.8% a year compounded.
- KTBSTMR's deepest drawdown was -30.4% from Nov 15, 2021 to Nov 14, 2023.
- DataCedar holds 1,187 daily sessions of KTBSTMR history from Nov 15, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
KTBSTMR price chart, 2021 to 2026
KTBSTMR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.1% |
| 3 months | +7.1% |
| 6 months | +27.2% |
| Year to date | +28.4% |
| 1 year | +32.1% |
| 3 years | +35.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 15, 2021 | +4.2% |
| Compound annual growth, 4.9 years | +0.8% |
KTBSTMR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.39 on Aug 10, 2026
- All time low close
- THB 4.37 on Nov 14, 2023
- 52 week high
- THB 7.44 on Aug 10, 2026
- 52 week low
- THB 4.64 on Oct 27, 2025
- Deepest drawdown
- -30.4% from Nov 15, 2021 to Nov 14, 2023, recovered Jul 2, 2026
- Best single session
- +6.2% on Jul 24, 2026
- Worst single session
- -5.1% on Jan 16, 2024
- Volatility, 1 year annualised
- 15.6%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2024, +5%
- Worst calendar year
- 2023, -20%
KTBSTMR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Nov 15, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 5.10 | THB 7.44 | THB 4.92 | THB 6.55 | +28.4% | 36.3M | 186 |
| 2025 | THB 5.17 | THB 5.29 | THB 4.61 | THB 5.10 | -0.5% | 19M | 242 |
| 2024 | THB 4.79 | THB 6.27 | THB 4.53 | THB 5.13 | +5.4% | 10.8M | 243 |
| 2023 | THB 6.07 | THB 6.19 | THB 4.16 | THB 4.87 | -19.8% | 9M | 243 |
| 2022 | THB 6.16 | THB 6.25 | THB 5.63 | THB 6.07 | -2.0% | 16.3M | 241 |
| 2021 | THB 6.32 | THB 6.38 | THB 6.07 | THB 6.19 | n/a | 8.1M | 32 |
KTBSTMR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 6.55 | -7.1% |
| August 2026 | THB 7.05 | -1.3% |
| July 2026 | THB 7.15 | +15.9% |
| June 2026 | THB 6.17 | +7.7% |
| May 2026 | THB 5.73 | +10.2% |
| April 2026 | THB 5.20 | 0.0% |
| March 2026 | THB 5.20 | +0.0% |
| February 2026 | THB 5.19 | +2.8% |
| January 2026 | THB 5.06 | -0.9% |
| December 2025 | THB 5.10 | +4.8% |
| November 2025 | THB 4.87 | +1.9% |
| October 2025 | THB 4.78 | -4.5% |
About the KTBSTMR data
Daily bars. 1,187 sessions from Nov 15, 2021 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 15, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/KTBSTMR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- KSL Khon Kaen Sugar Industry Public Company Limited
- KSL-R Khon Kaen Sugar Industry Public Company Limited
- KTB Krung Thai Bank Public Company Limited
- KTB-R Krung Thai Bank Public Company Limited
- KTC Krungthai Card Public Company Limited
- KTC-R Krungthai Card Public Company Limited
- KTIS Kaset Thai International Sugar Corporation Public Company Limited
- KTIS-R Kaset Thai International Sugar Corporation Public Company Limited
Common questions
KTBSTMR share price history
