Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-04	16.700	16.700	16.700	16.700	8.951	154
2023-07-03	16.500	16.500	16.500	16.500	8.844	154
2023-06-29	16.900	16.900	16.000	16.700	8.951	1,539
2023-06-28	16.700	16.900	16.700	16.800	9.005	3,109
2023-06-27	16.400	16.500	16.400	16.500	8.844	462
2023-06-26	16.300	16.400	15.500	16.300	8.737	5,156
2023-06-23	16.300	16.600	16.300	16.600	8.897	846
2023-06-22	16.000	16.200	15.900	16.100	8.629	8,772
2023-06-21	17.100	17.400	16.000	16.200	8.683	16,696
2023-06-20	17.300	17.600	17.000	17.600	9.433	10,311
2023-06-19	17.300	17.300	17.300	17.300	9.272	154
2023-06-16	17.600	17.600	17.300	17.300	9.272	5,017
2023-06-15	17.900	17.900	17.200	17.300	9.272	9,926
2023-06-14	17.500	17.700	17.300	17.300	9.272	6,002
2023-06-13	17.300	17.400	17.300	17.400	9.326	3,847
2023-06-12	17.300	17.500	17.300	17.300	9.272	4,525
2023-06-09	17.800	18.000	17.400	17.500	9.380	3,232
2023-06-08	17.800	17.800	17.300	17.500	9.380	2,156
2023-06-07	17.700	18.500	17.400	17.500	9.380	14,851
2023-06-06	19.400	19.400	17.800	17.800	9.540	7,732
2023-06-02	18.400	19.400	18.400	18.600	9.969	20,724
2023-06-01	18.900	19.500	17.900	18.400	9.862	61,074
2023-05-31	17.000	20.000	16.900	18.500	9.916	36,798
2023-05-30	16.900	17.200	16.900	17.000	9.112	8,157
2023-05-29	16.600	16.900	16.600	16.900	9.058	2,247
2023-05-26	16.500	16.800	16.200	16.800	9.005	9,340
2023-05-25	16.500	16.600	16.500	16.600	8.897	7,542
2023-05-24	16.100	16.200	16.100	16.100	8.629	4,966
2023-05-23	16.100	16.100	16.100	16.100	8.629	1,594
2023-05-22	16.700	16.800	16.200	16.200	8.683	499
2023-05-18	16.300	16.300	16.300	16.300	8.737	231
2023-05-17	16.400	16.800	16.200	16.200	8.683	11,775
2023-05-16	16.900	16.900	16.500	16.600	8.897	4,486
2023-05-15	17.000	17.000	16.400	16.900	9.058	13,409
2023-05-12	16.800	17.100	16.800	17.100	9.165	19,083
2023-05-11	16.300	16.400	16.000	16.400	8.790	17,236
2023-05-10	17.000	17.500	15.800	16.500	8.844	89,261
2023-05-09	14.800	14.900	14.500	14.500	7.772	462
2023-05-08	14.500	14.500	14.100	14.100	7.557	8,772
2023-05-03	15.000	15.100	15.000	15.000	8.040	943
2023-05-02	14.700	14.700	14.700	14.700	7.879	154
2023-04-28	14.500	14.500	14.500	14.500	7.772	154
2023-04-27	14.400	14.400	14.400	14.400	7.718	923
2023-04-26	14.400	14.400	14.300	14.300	7.665	1,848
2023-04-25	14.900	14.900	14.500	14.500	7.772	462
2023-04-24	14.400	14.500	14.400	14.500	7.772	1,231
2023-04-20	14.800	14.800	14.800	14.800	7.933	1,000
2023-04-19	14.500	14.800	14.400	14.800	7.933	5,232
2023-04-18	14.500	14.500	14.500	14.500	7.772	462
2023-04-17	14.700	14.700	14.500	14.500	7.772	2,770
2023-04-12	14.600	14.600	14.500	14.500	7.772	12,312
2023-04-11	14.600	14.600	14.600	14.600	7.825	6,310
2023-04-07	14.500	14.500	14.500	14.500	7.772	4,309
2023-04-05	14.600	14.600	14.400	14.500	7.772	3,695
2023-04-04	14.900	14.900	14.600	14.600	7.825	5,389
2023-04-03	14.700	14.700	14.500	14.700	7.879	6,310
2023-03-31	14.800	14.800	14.500	14.800	7.933	27,087
2023-03-30	14.900	14.900	14.700	14.900	7.986	23,392
2023-03-29	16.000	16.100	14.700	15.000	8.040	178,791
2023-03-28	15.800	16.000	15.800	16.000	8.576	2,462

← NewerPage 14 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.