Bangkok Union Insurance Public Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-11	14.100	14.200	13.700	14.200	9.674	995
2024-07-10	13.600	13.600	13.600	13.600	9.265	1,477
2024-07-09	14.200	14.300	14.200	14.300	9.742	740
2024-07-08	14.400	14.400	14.400	14.400	9.810	492
2024-07-04	13.800	14.200	13.800	14.200	9.674	862
2024-07-03	14.200	14.200	14.200	14.200	9.674	246
2024-07-02	13.900	14.200	13.900	14.200	9.674	494
2024-07-01	14.100	14.200	14.100	14.200	9.674	2,874
2024-06-28	13.700	14.000	13.600	14.000	9.538	4,323
2024-06-27	14.100	14.300	13.700	14.000	9.538	6,552
2024-06-26	14.200	14.200	14.100	14.100	9.606	351
2024-06-25	14.000	14.500	14.000	14.200	9.674	3,698
2024-06-24	14.000	14.400	13.900	14.400	9.810	4,278
2024-06-21	14.500	15.000	13.500	14.100	9.606	23,689
2024-06-20	15.100	15.100	14.700	14.800	10.083	14,129
2024-06-19	15.600	15.700	14.800	15.600	10.628	4,433
2024-06-17	15.500	15.600	15.100	15.600	10.628	1,601
2024-06-14	15.700	16.000	15.400	15.800	10.764	10,834
2024-06-13	15.700	16.000	15.700	16.000	10.901	1,662
2024-06-12	16.100	16.100	16.100	16.100	10.969	246
2024-06-11	15.900	16.100	15.700	16.100	10.969	1,490
2024-06-10	16.000	16.000	15.700	15.700	10.696	9,607
2024-06-07	16.400	16.500	16.200	16.300	11.105	14,283
2024-06-06	16.200	16.400	16.000	16.400	11.173	6,280
2024-05-31	16.500	16.800	16.400	16.800	11.446	3,109
2024-05-30	16.800	16.800	16.500	16.800	11.446	1,477
2024-05-29	16.500	16.800	16.400	16.800	11.446	739
2024-05-28	16.300	16.500	16.300	16.500	11.241	2,047
2024-05-27	16.400	16.700	16.400	16.600	11.309	3,649
2024-05-24	16.200	16.600	16.000	16.200	11.037	38,044
2024-05-23	16.400	16.500	16.400	16.500	11.241	275
2024-05-21	16.200	16.400	16.100	16.400	11.173	11,120
2024-05-20	16.300	16.600	16.100	16.400	11.173	11,591
2024-05-17	16.400	16.700	16.200	16.500	11.241	28,812
2024-05-16	16.800	16.800	15.900	16.600	11.309	74,887
2024-05-15	16.800	16.900	16.600	16.800	11.446	2,587
2024-05-14	16.600	16.800	16.600	16.800	11.446	369
2024-05-13	16.800	16.800	16.800	16.800	11.446	2,715
2024-05-10	16.800	16.900	16.700	16.800	11.446	3,127
2024-05-09	16.800	16.800	16.300	16.700	11.377	16,005
2024-05-08	16.500	16.500	16.400	16.400	11.173	9,606
2024-05-07	16.500	16.600	16.500	16.600	11.309	7,636
2024-05-03	16.900	16.900	16.500	16.600	11.309	5,172
2024-05-02	16.600	16.700	16.400	16.400	11.173	4,804
2024-04-30	16.700	16.800	16.300	16.500	11.241	12,189
2024-04-29	17.200	17.300	16.600	16.600	11.309	32,875
2024-04-26	17.700	17.700	17.300	17.300	11.786	30,410
2024-04-25	17.900	18.000	17.600	17.600	11.991	98,772
2024-04-24	22.400	22.700	22.200	22.600	12.113	86,690
2024-04-23	22.300	22.500	22.200	22.400	12.006	53,801
2024-04-22	21.900	22.300	21.800	22.200	11.899	18,800
2024-04-19	21.900	21.900	21.500	21.800	11.684	15,493
2024-04-18	21.900	22.000	21.600	21.900	11.738	11,053
2024-04-17	22.100	22.100	21.700	21.900	11.738	9,234
2024-04-11	21.900	22.000	21.700	21.900	11.738	12,927
2024-04-10	22.000	22.200	21.600	21.900	11.738	14,468
2024-04-09	21.700	21.800	21.600	21.700	11.631	53,679
2024-04-05	21.100	22.300	21.000	21.700	11.631	9,388
2024-04-04	21.200	21.200	20.900	21.100	11.309	12,758
2024-04-03	20.900	21.300	20.900	21.300	11.416	4,795

← NewerPage 10 of 20 · 1,178 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.2200 THB
2025-04-18	3.1339 THB
2024-04-25	0.3750 THB
2023-03-08	0.5500 THB
2022-03-10	1.0000 THB
2021-03-12	0.2500 THB
2020-03-06	0.2500 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.