Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-02	21.000	21.000	20.800	20.800	11.148	2,062
2024-04-01	21.100	21.100	20.900	20.900	11.202	308
2024-03-29	20.900	21.100	20.900	21.100	11.309	5,049
2024-03-28	20.800	20.900	20.800	20.900	11.202	2,616
2024-03-27	20.900	20.900	20.700	20.800	11.148	1,214
2024-03-26	20.400	20.800	20.300	20.800	11.148	12,881
2024-03-25	20.800	20.800	20.400	20.400	10.934	17,392
2024-03-22	21.200	21.200	20.700	20.700	11.095	7,233
2024-03-21	20.800	21.100	20.800	20.900	11.202	6,925
2024-03-20	21.000	21.000	20.800	20.900	11.202	2,806
2024-03-19	21.500	21.500	20.800	20.900	11.202	48,293
2024-03-18	21.500	21.600	21.400	21.500	11.524	5,243
2024-03-15	21.300	21.400	21.300	21.400	11.470	3,415
2024-03-14	21.500	21.500	21.300	21.300	11.416	14,468
2024-03-13	21.300	21.600	21.300	21.300	11.416	35,552
2024-03-12	21.700	21.700	21.400	21.400	11.470	14,651
2024-03-11	21.300	22.400	21.300	21.300	11.416	12,004
2024-03-08	21.300	21.400	21.300	21.300	11.416	9,545
2024-03-07	21.600	21.700	21.300	21.400	11.470	21,895
2024-03-06	21.300	21.600	21.300	21.300	11.416	14,205
2024-03-05	21.500	21.600	21.000	21.300	11.416	24,177
2024-03-04	21.800	21.800	21.500	21.600	11.577	18,803
2024-03-01	21.700	21.800	21.500	21.500	11.524	29,717
2024-02-29	22.000	22.300	21.600	21.700	11.631	28,185
2024-02-28	22.000	22.200	21.600	21.700	11.631	41,421
2024-02-27	22.200	22.200	21.900	22.000	11.792	17,741
2024-02-23	22.200	22.400	22.100	22.100	11.845	81,217
2024-02-22	22.500	23.000	21.900	22.300	11.952	55,169
2024-02-21	23.100	23.300	22.100	22.300	11.952	297,434
2024-02-20	20.600	20.600	20.200	20.200	10.827	9,545
2024-02-19	20.500	20.600	20.300	20.600	11.041	6,265
2024-02-16	20.400	20.600	20.200	20.600	11.041	2,308
2024-02-15	19.700	20.400	19.700	20.400	10.934	25,373
2024-02-14	19.500	19.900	19.400	19.800	10.612	1,320
2024-02-13	19.500	19.800	19.500	19.800	10.612	1,120
2024-02-12	19.600	19.900	19.300	19.900	10.666	1,694
2024-02-09	19.900	20.000	19.000	19.600	10.505	5,123
2024-02-08	19.900	19.900	19.800	19.800	10.612	5,542
2024-02-07	19.800	19.900	19.700	19.900	10.666	3,540
2024-02-06	19.800	19.900	19.700	19.900	10.666	1,102
2024-02-05	19.700	19.900	19.700	19.900	10.666	2,031
2024-02-02	19.800	19.800	19.500	19.600	10.505	2,155
2024-02-01	19.600	19.600	19.600	19.600	10.505	616
2024-01-31	19.600	19.900	19.600	19.900	10.666	1,539
2024-01-30	19.600	19.900	19.600	19.900	10.666	616
2024-01-29	19.900	19.900	19.900	19.900	10.666	1,231
2024-01-26	19.900	19.900	19.800	19.900	10.666	1,693
2024-01-25	19.900	19.900	19.600	19.800	10.612	4,006
2024-01-24	19.600	20.000	19.600	19.600	10.505	3,078
2024-01-23	20.000	20.000	19.500	19.600	10.505	12,620
2024-01-22	20.200	20.200	20.000	20.200	10.827	16,467
2024-01-19	20.200	20.600	20.200	20.400	10.934	4,163
2024-01-18	20.300	20.400	20.200	20.400	10.934	3,081
2024-01-17	20.200	20.500	20.200	20.500	10.988	19,237
2024-01-16	20.200	20.500	20.200	20.200	10.827	17,424
2024-01-15	20.200	20.500	20.200	20.400	10.934	665
2024-01-12	20.200	20.600	20.100	20.100	10.773	6,187
2024-01-11	20.200	20.500	20.200	20.400	10.934	1,904
2024-01-10	20.700	20.700	20.200	20.200	10.827	8,157
2024-01-09	20.600	21.000	20.200	20.600	11.041	8,487

← NewerPage 11 of 20 · 1,174 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.