Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	17.700	17.700	17.200	17.200	8.143	1,862
2022-12-15	17.500	17.500	17.400	17.400	8.238	1,864
2022-12-14	17.900	17.900	17.500	17.500	8.285	11,850
2022-12-13	17.600	17.600	17.500	17.500	8.285	3,894
2022-12-09	17.000	18.400	17.000	17.500	8.285	13,712
2022-12-08	17.100	17.100	17.000	17.000	8.049	1,898
2022-12-07	17.200	17.200	17.100	17.200	8.143	7,449
2022-12-06	17.800	17.800	17.400	17.400	8.238	9,649
2022-12-02	17.600	17.800	17.600	17.800	8.427	1,693
2022-12-01	18.000	18.000	18.000	18.000	8.522	169
2022-11-30	18.000	18.100	18.000	18.000	8.522	2,031
2022-11-29	17.700	18.100	17.700	18.100	8.569	508
2022-11-28	18.100	18.100	18.100	18.100	8.569	5,248
2022-11-25	17.800	18.000	17.700	18.000	8.522	2,709
2022-11-24	17.700	18.100	17.500	18.100	8.569	15,066
2022-11-23	18.000	18.000	17.900	17.900	8.475	339
2022-11-22	18.300	18.400	17.900	17.900	8.475	4,232
2022-11-21	18.200	18.400	17.800	17.800	8.427	7,618
2022-11-18	18.200	18.200	17.700	18.200	8.617	19,326
2022-11-17	18.200	18.400	18.000	18.200	8.617	13,037
2022-11-16	18.500	18.700	18.200	18.700	8.853	2,370
2022-11-15	18.900	18.900	18.600	18.900	8.948	4,571
2022-11-14	18.500	19.000	18.500	18.900	8.948	6,602
2022-11-11	18.800	18.900	18.200	18.900	8.948	3,894
2022-11-10	18.300	19.300	18.300	19.100	9.043	7,110
2022-11-09	18.800	19.400	18.100	18.900	8.948	19,478
2022-11-08	19.600	19.600	19.600	19.600	9.279	339
2022-11-07	19.800	20.000	19.800	19.800	9.374	1,524
2022-11-04	19.700	19.700	19.700	19.700	9.327	169
2022-11-03	19.200	20.000	19.200	19.700	9.327	9,819
2022-11-02	19.500	19.500	19.500	19.500	9.232	344
2022-11-01	19.300	19.300	19.300	19.300	9.137	1,016
2022-10-31	19.300	19.300	19.300	19.300	9.137	339
2022-10-28	19.300	19.500	19.300	19.300	9.137	2,524
2022-10-27	19.800	20.000	19.200	19.200	9.090	18,283
2022-10-26	19.300	19.900	19.300	19.800	9.374	5,250
2022-10-25	20.000	20.000	19.400	19.400	9.185	4,401
2022-10-21	19.900	19.900	19.900	19.900	9.422	1,524
2022-10-20	19.700	19.700	19.600	19.600	9.279	2,031
2022-10-19	19.300	19.700	19.100	19.200	9.090	22,684
2022-10-18	19.800	20.400	19.300	19.300	9.137	6,941
2022-10-17	19.500	19.500	18.900	18.900	8.948	1,185
2022-10-12	19.200	19.500	19.200	19.300	9.137	36,397
2022-10-11	19.500	19.500	19.300	19.300	9.137	8,464
2022-10-10	19.600	19.600	19.600	19.600	9.279	1,016
2022-10-07	20.100	20.200	19.600	19.600	9.279	8,803
2022-10-06	19.800	19.900	19.800	19.800	9.374	9,312
2022-10-05	19.800	19.800	19.700	19.800	9.374	10,326
2022-10-04	20.400	20.400	19.900	19.900	9.422	37,582
2022-10-03	19.900	20.000	19.900	20.000	9.469	20,653
2022-09-30	19.900	20.200	19.800	19.900	9.422	26,239
2022-09-29	20.200	20.500	20.000	20.500	9.706	12,696
2022-09-28	20.200	20.300	20.000	20.000	9.469	29,485
2022-09-27	20.300	20.800	20.200	20.200	9.564	110,898
2022-09-26	20.600	20.900	20.300	20.300	9.611	37,582
2022-09-23	20.200	20.700	20.200	20.500	9.706	21,330
2022-09-22	20.200	20.500	20.200	20.400	9.658	35,381
2022-09-21	20.200	20.300	20.200	20.200	9.564	47,231
2022-09-20	20.400	20.400	20.000	20.300	9.611	31,428
2022-09-19	20.400	21.000	20.200	20.300	9.611	29,457

← NewerPage 16 of 20 · 1,179 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.