Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	24.400	26.500	24.300	25.750	12.191	162,515
2022-06-16	27.000	28.000	24.300	24.300	11.505	321,149
2022-06-15	26.250	31.000	26.000	27.000	12.783	1,023,810
2022-06-14	31.000	31.250	23.000	26.750	12.665	961,042
2022-06-13	23.900	30.000	23.600	30.000	14.203	1,574,414
2022-06-10	21.600	23.500	21.600	23.200	10.984	236,841
2022-06-09	21.000	22.200	21.000	21.600	10.226	72,808
2022-06-08	21.600	22.200	21.500	21.500	10.179	17,775
2022-06-07	20.800	21.600	20.800	21.500	10.179	19,468
2022-06-02	21.500	21.500	21.500	21.500	10.179	1,016
2022-06-01	21.500	22.300	21.200	21.500	10.179	64,837
2022-05-31	21.100	21.500	21.100	21.200	10.037	4,571
2022-05-30	21.100	21.100	21.000	21.000	9.942	1,185
2022-05-27	21.000	21.000	20.700	20.700	9.800	5,756
2022-05-26	20.900	22.000	20.900	20.900	9.895	7,618
2022-05-25	20.800	20.800	20.600	20.800	9.848	2,201
2022-05-24	21.500	21.500	20.600	20.900	9.895	16,422
2022-05-23	22.000	22.200	20.800	20.900	9.895	52,970
2022-05-20	20.400	20.500	20.000	20.500	9.706	29,964
2022-05-19	20.600	20.600	20.300	20.300	9.611	1,185
2022-05-18	22.400	22.400	20.300	20.500	9.706	31,656
2022-05-17	20.600	20.700	20.200	20.500	9.706	28,609
2022-05-13	20.500	20.500	20.100	20.100	9.516	13,881
2022-05-12	20.000	20.300	19.800	20.100	9.516	16,759
2022-05-11	20.600	20.600	20.100	20.100	9.516	4,571
2022-05-10	20.900	20.900	20.500	20.500	9.706	18,283
2022-05-09	21.000	21.000	20.400	20.400	9.658	6,094
2022-05-06	21.400	21.400	21.000	21.000	9.942	18,960
2022-05-05	22.200	22.300	21.300	21.300	10.084	4,232
2022-05-03	22.100	22.700	22.000	22.200	10.510	32,334
2022-04-29	22.600	22.900	22.400	22.400	10.605	20,822
2022-04-28	21.900	24.000	21.000	22.600	10.700	223,458
2022-04-27	20.500	23.000	20.500	21.600	10.226	32,164
2022-04-26	20.700	20.700	20.600	20.600	9.753	11,004
2022-04-25	20.800	20.900	20.700	20.700	9.800	4,571
2022-04-22	20.900	20.900	20.700	20.800	9.848	3,216
2022-04-21	20.600	20.900	20.500	20.900	9.895	7,110
2022-04-20	21.300	21.300	20.600	20.800	9.848	6,771
2022-04-18	21.400	21.400	21.000	21.000	9.942	2,201
2022-04-12	20.900	21.000	20.900	21.000	9.942	5,417
2022-04-11	20.900	20.900	20.900	20.900	9.895	339
2022-04-08	20.800	21.000	20.800	20.900	9.895	3,724
2022-04-07	20.800	20.800	20.700	20.800	9.848	2,031
2022-04-05	20.700	21.600	20.700	20.700	9.800	26,578
2022-04-01	21.100	21.100	21.100	21.100	9.990	169
2022-03-31	21.200	21.300	21.100	21.300	10.084	6,094
2022-03-30	20.800	21.300	20.800	21.300	10.084	7,956
2022-03-29	20.700	21.400	20.700	20.700	9.800	1,693
2022-03-28	21.300	21.300	21.000	21.100	9.990	3,047
2022-03-25	20.800	21.400	20.600	21.400	10.132	49,770
2022-03-24	21.400	21.400	20.800	20.900	9.895	7,313
2022-03-23	20.800	21.400	20.800	21.400	10.132	3,047
2022-03-22	20.800	20.800	20.800	20.800	9.848	6,433
2022-03-21	21.400	21.400	20.300	21.100	9.990	7,110
2022-03-18	21.100	21.400	21.100	21.400	10.132	2,878
2022-03-17	20.200	21.300	20.200	21.200	10.037	19,129
2022-03-16	20.400	21.400	20.400	20.700	9.800	6,433
2022-03-15	20.600	20.600	20.200	20.400	9.658	8,464
2022-03-14	20.500	20.700	20.000	20.500	9.706	12,866
2022-03-11	20.600	20.800	20.500	20.700	9.800	7,449

← NewerPage 18 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.