Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	20.800	21.300	20.400	20.400	9.658	31,335
2022-09-15	21.100	21.500	20.700	20.700	9.800	39,784
2022-09-14	20.700	21.700	20.700	20.900	9.895	99,202
2022-09-13	20.600	21.400	20.600	20.700	9.800	87,861
2022-09-12	20.700	20.900	20.300	20.600	9.753	51,124
2022-09-09	20.300	21.100	19.900	20.500	9.706	223,627
2022-09-08	21.500	21.500	20.000	20.200	9.564	226,708
2022-09-07	22.600	22.900	21.000	21.300	10.084	376,160
2022-09-06	23.600	23.700	22.000	22.100	10.463	184,378
2022-09-05	22.300	25.500	22.300	23.300	11.031	948,098
2022-09-02	25.250	29.750	21.900	22.000	10.416	2,767,823
2022-09-01	19.300	24.900	19.300	24.900	11.789	544,808
2022-08-31	19.000	19.200	19.000	19.200	9.090	7,956
2022-08-30	19.000	19.200	19.000	19.000	8.995	8,464
2022-08-29	19.200	19.200	19.100	19.100	9.043	5,417
2022-08-26	19.400	19.400	19.100	19.100	9.043	5,248
2022-08-25	19.400	19.500	19.400	19.400	9.185	5,756
2022-08-24	19.700	19.700	19.400	19.400	9.185	5,586
2022-08-23	19.700	19.700	19.500	19.600	9.279	2,370
2022-08-22	19.800	19.800	19.700	19.800	9.374	17,100
2022-08-19	19.800	19.800	19.300	19.600	9.279	20,154
2022-08-18	19.800	19.800	19.600	19.700	9.327	5,925
2022-08-17	20.000	20.100	19.500	19.700	9.327	17,271
2022-08-16	19.100	20.500	18.900	19.900	9.422	46,384
2022-08-15	19.100	19.400	18.900	19.100	9.043	35,909
2022-08-11	19.900	20.000	19.300	19.600	9.279	40,304
2022-08-10	20.500	20.500	19.200	19.800	9.374	121,886
2022-08-09	21.400	21.500	21.100	21.300	10.084	19,517
2022-08-08	21.200	21.300	21.200	21.300	10.084	14,576
2022-08-05	20.900	21.200	20.900	21.200	10.037	1,016
2022-08-04	21.200	21.200	21.200	21.200	10.037	1,874
2022-08-03	21.000	21.300	21.000	21.300	10.084	2,370
2022-08-02	21.000	21.300	21.000	21.300	10.084	508
2022-08-01	21.100	21.100	21.100	21.100	9.990	3,260
2022-07-26	21.000	21.600	21.000	21.600	10.226	681
2022-07-25	21.000	21.000	21.000	21.000	9.942	5,925
2022-07-22	21.000	21.300	21.000	21.200	10.037	8,126
2022-07-21	21.200	21.200	20.800	21.100	9.990	32,672
2022-07-20	20.700	21.200	20.700	21.200	10.037	508
2022-07-19	20.900	21.300	20.800	21.000	9.942	96,832
2022-07-18	21.200	21.900	20.800	21.000	9.942	11,850
2022-07-15	20.800	20.800	20.800	20.800	9.848	3,894
2022-07-14	20.800	21.200	20.700	21.000	9.942	34,704
2022-07-12	20.700	21.500	20.700	21.000	9.942	16,759
2022-07-11	21.300	21.400	20.800	21.000	9.942	38,936
2022-07-08	21.400	21.800	21.300	21.800	10.321	18,791
2022-07-07	21.300	22.000	20.700	21.800	10.321	28,609
2022-07-06	22.000	22.100	21.300	21.600	10.226	31,863
2022-07-05	23.400	23.500	17.600	22.200	10.510	57,219
2022-07-04	24.200	24.600	23.700	23.900	11.315	60,266
2022-07-01	24.300	24.400	24.200	24.400	11.552	3,386
2022-06-30	25.500	25.500	24.400	24.400	11.552	27,797
2022-06-29	24.500	25.250	24.500	24.800	11.741	28,101
2022-06-28	25.000	25.000	24.400	24.400	11.552	8,634
2022-06-27	25.000	25.000	24.100	24.300	11.505	30,979
2022-06-24	24.900	26.750	24.500	24.500	11.599	50,955
2022-06-23	25.500	25.500	24.800	24.900	11.789	13,204
2022-06-22	25.500	26.250	24.700	25.000	11.836	143,555
2022-06-21	26.500	26.500	25.250	25.750	12.191	84,479
2022-06-20	25.750	27.000	25.250	25.750	12.191	148,633

← NewerPage 17 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.