Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	15.800	15.800	15.500	15.700	8.415	4,155
2023-03-24	15.800	15.900	15.700	15.800	8.469	1,693
2023-03-23	15.700	16.200	15.700	16.000	8.576	82,488
2023-03-22	15.900	15.900	15.700	15.700	8.415	119,116
2023-03-21	16.900	16.900	16.900	16.900	9.058	4,006
2023-03-20	17.000	17.000	17.000	17.000	9.112	6,002
2023-03-17	17.300	17.300	17.300	17.300	9.272	308
2023-03-16	17.700	17.700	17.200	17.200	9.219	1,693
2023-03-15	17.700	17.700	17.700	17.700	9.487	2,159
2023-03-14	18.000	18.000	17.200	17.200	9.219	1,231
2023-03-13	18.000	18.100	18.000	18.000	9.648	3,540
2023-03-10	18.000	18.300	18.000	18.300	9.808	769
2023-03-09	17.900	17.900	17.900	17.900	9.594	294
2023-03-08	17.800	18.500	17.800	18.000	9.648	23,254
2023-03-07	18.700	19.400	18.700	19.400	9.185	10,848
2023-03-03	18.400	18.800	18.400	18.600	8.806	16,251
2023-03-02	19.100	19.200	18.000	18.200	8.617	52,013
2023-03-01	19.100	19.500	19.000	19.000	8.995	55,698
2023-02-28	20.400	20.800	19.000	19.100	9.043	37,973
2023-02-27	20.400	20.400	19.900	20.000	9.469	16,094
2023-02-24	20.300	20.700	20.300	20.400	9.658	16,086
2023-02-23	21.500	21.800	20.200	20.600	9.753	37,773
2023-02-22	19.400	21.900	19.400	21.600	10.226	310,853
2023-02-20	17.300	17.300	17.300	17.300	8.191	169
2023-02-16	17.300	17.300	17.300	17.300	8.191	510
2023-02-15	17.300	17.300	17.200	17.200	8.143	2,709
2023-02-14	17.400	17.400	17.400	17.400	8.238	1,693
2023-02-13	17.900	17.900	17.200	17.200	8.143	2,201
2023-02-10	17.200	18.000	16.800	17.500	8.285	24,716
2023-02-09	17.200	17.200	17.200	17.200	8.143	846
2023-02-08	17.200	17.200	17.100	17.100	8.096	3,895
2023-02-07	17.200	17.200	17.200	17.200	8.143	169
2023-02-06	17.100	17.100	17.100	17.100	8.096	1,727
2023-02-03	17.200	17.200	17.200	17.200	8.143	171
2023-02-02	17.700	17.700	17.300	17.300	8.191	3,894
2023-02-01	17.200	17.200	17.200	17.200	8.143	1,695
2023-01-31	17.200	17.400	17.200	17.200	8.143	2,033
2023-01-27	17.300	17.500	17.100	17.500	8.285	9,480
2023-01-26	17.300	17.300	17.200	17.200	8.143	7,044
2023-01-25	17.400	17.400	17.400	17.400	8.238	340
2023-01-24	17.400	17.400	17.300	17.300	8.191	15,830
2023-01-23	18.000	18.000	17.500	17.500	8.285	3,555
2023-01-20	17.300	17.300	17.200	17.200	8.143	5,756
2023-01-19	17.400	17.400	17.400	17.400	8.238	2,201
2023-01-18	17.400	17.400	17.400	17.400	8.238	1,705
2023-01-13	17.300	17.300	17.200	17.200	8.143	3,098
2023-01-11	17.300	17.300	17.200	17.200	8.143	1,735
2023-01-10	17.900	17.900	17.200	17.900	8.475	4,232
2023-01-06	17.500	17.500	17.400	17.400	8.238	677
2023-01-04	17.300	17.800	17.000	17.800	8.427	10,157
2023-01-03	17.400	17.400	17.400	17.400	8.238	339
2022-12-30	17.500	18.000	17.200	18.000	8.522	4,571
2022-12-29	17.500	17.600	17.500	17.500	8.285	677
2022-12-27	17.300	17.600	17.300	17.600	8.333	2,201
2022-12-26	17.300	17.300	17.000	17.000	8.049	2,626
2022-12-23	17.000	17.000	17.000	17.000	8.049	3,386
2022-12-22	17.200	17.200	17.000	17.000	8.049	3,386
2022-12-20	17.300	17.300	17.200	17.200	8.143	1,862
2022-12-19	17.100	17.200	17.100	17.200	8.143	1,016
2022-12-16	17.700	17.700	17.200	17.200	8.143	1,862

← NewerPage 15 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.