Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-04	18.900	19.300	18.900	19.000	10.184	2,924
2023-10-03	19.000	19.000	18.800	18.900	10.130	9,280
2023-10-02	19.400	19.500	18.900	19.200	10.291	11,850
2023-09-29	19.300	19.400	19.200	19.400	10.398	7,387
2023-09-28	19.300	19.400	19.200	19.400	10.398	2,155
2023-09-27	19.200	19.400	19.200	19.400	10.398	923
2023-09-26	19.300	19.300	19.200	19.200	10.291	2,753
2023-09-25	19.500	19.500	19.500	19.500	10.452	3,170
2023-09-22	19.600	19.600	19.200	19.500	10.452	6,618
2023-09-21	19.400	19.600	19.400	19.500	10.452	6,479
2023-09-20	19.300	19.600	19.300	19.500	10.452	1,231
2023-09-19	19.400	19.400	19.300	19.300	10.344	3,063
2023-09-18	19.700	19.700	19.400	19.400	10.398	3,200
2023-09-15	19.700	19.700	19.400	19.600	10.505	4,309
2023-09-14	19.500	19.600	19.400	19.600	10.505	5,930
2023-09-13	19.700	19.700	19.300	19.700	10.559	6,771
2023-09-12	19.300	19.700	19.200	19.700	10.559	928
2023-09-11	19.700	19.800	19.200	19.300	10.344	3,078
2023-09-08	19.700	19.800	19.100	19.700	10.559	10,196
2023-09-07	19.600	19.700	19.200	19.700	10.559	5,112
2023-09-06	19.200	19.700	19.200	19.500	10.452	12,675
2023-09-05	19.400	19.600	19.000	19.000	10.184	3,541
2023-09-04	19.700	19.700	19.000	19.400	10.398	40,953
2023-09-01	19.500	19.600	19.500	19.500	10.452	18,003
2023-08-31	19.800	19.800	19.400	19.600	10.505	3,929
2023-08-30	19.800	19.800	19.500	19.700	10.559	13,264
2023-08-29	19.300	19.800	19.300	19.800	10.612	22,603
2023-08-28	19.800	19.800	18.800	19.800	10.612	27,547
2023-08-25	19.500	19.900	19.300	19.500	10.452	9,917
2023-08-24	19.000	19.500	19.000	19.500	10.452	7,616
2023-08-23	19.500	19.600	18.600	19.000	10.184	19,897
2023-08-22	18.400	19.500	18.200	19.000	10.184	35,305
2023-08-21	18.600	18.600	18.400	18.600	9.969	9,157
2023-08-18	18.100	18.400	18.100	18.300	9.808	10,620
2023-08-17	18.000	18.100	17.900	18.000	9.648	7,387
2023-08-16	17.900	17.900	17.500	17.700	9.487	8,926
2023-08-15	17.500	18.600	17.300	17.400	9.326	65,252
2023-08-11	17.400	17.700	17.300	17.300	9.272	22,007
2023-08-10	17.900	17.900	17.200	17.400	9.326	50,940
2023-08-09	19.400	19.400	17.500	17.800	9.540	304,478
2023-08-08	17.000	17.000	16.900	16.900	9.058	462
2023-08-07	16.800	16.800	16.800	16.800	9.005	3,694
2023-08-04	17.000	17.000	16.700	16.800	9.005	2,770
2023-08-03	16.600	16.600	16.600	16.600	8.897	400
2023-08-02	16.900	16.900	16.800	16.800	9.005	1,231
2023-07-31	16.900	17.300	16.900	17.300	9.272	2,313
2023-07-26	16.900	16.900	16.900	16.900	9.058	662
2023-07-25	17.000	17.000	17.000	17.000	9.112	154
2023-07-24	17.000	17.000	16.900	16.900	9.058	543
2023-07-21	17.000	17.000	17.000	17.000	9.112	154
2023-07-20	17.000	17.300	17.000	17.300	9.272	4,309
2023-07-19	16.500	17.100	16.500	17.100	9.165	3,358
2023-07-18	16.600	16.600	16.500	16.500	8.844	2,462
2023-07-17	16.800	17.000	16.500	16.500	8.844	923
2023-07-14	16.900	17.000	16.900	17.000	9.112	785
2023-07-13	16.500	16.500	16.300	16.300	8.737	970
2023-07-12	16.400	16.900	16.300	16.300	8.737	769
2023-07-11	16.300	16.300	16.300	16.300	8.737	308
2023-07-07	16.400	16.400	16.300	16.300	8.737	462
2023-07-05	16.600	16.600	16.500	16.500	8.844	616

← NewerPage 13 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.