Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	21.000	21.000	20.500	20.600	9.753	22,007
2022-03-09	21.100	21.500	21.100	21.500	9.706	34,365
2022-03-08	21.000	21.300	20.700	21.300	9.615	39,274
2022-03-07	21.300	21.400	21.000	21.000	9.480	85,320
2022-03-04	22.300	22.300	21.300	21.500	9.706	218,548
2022-03-03	22.500	22.500	22.300	22.300	10.067	19,806
2022-03-02	22.300	22.500	22.100	22.400	10.112	76,856
2022-03-01	21.600	22.800	21.600	22.500	10.157	122,225
2022-02-28	21.700	21.700	21.200	21.400	9.660	63,313
2022-02-25	26.500	26.500	20.800	21.800	9.841	750,106
2022-02-24	27.750	28.000	27.000	27.500	12.414	20,314
2022-02-23	28.250	28.250	27.000	28.000	12.640	26,747
2022-02-22	28.000	28.250	27.500	28.250	12.753	14,051
2022-02-21	28.250	28.750	27.750	28.000	12.640	52,309
2022-02-18	30.000	30.250	28.000	28.500	12.866	198,065
2022-02-17	27.000	29.000	26.750	29.000	13.091	204,159
2022-02-15	26.000	27.000	26.000	26.500	11.963	47,569
2022-02-14	25.500	25.750	25.000	25.500	11.511	42,660
2022-02-11	25.500	26.000	25.500	25.750	11.624	33,349
2022-02-10	25.000	25.500	25.000	25.500	11.511	13,035
2022-02-09	26.500	26.750	25.000	25.250	11.398	143,385
2022-02-08	28.500	29.000	26.250	26.500	11.963	238,185
2022-02-07	29.000	29.000	28.500	29.000	13.091	26,070
2022-02-04	28.500	29.000	28.500	29.000	13.091	45,538
2022-02-03	29.250	29.250	28.750	29.000	13.091	49,601
2022-02-02	29.000	29.250	29.000	29.250	13.204	58,234
2022-02-01	28.750	29.500	28.750	29.500	13.317	34,026
2022-01-31	29.000	29.250	28.750	29.000	13.091	38,428
2022-01-28	28.750	29.000	28.000	28.500	12.866	136,783
2022-01-27	28.750	29.500	28.750	28.750	12.978	85,828
2022-01-26	30.000	30.000	28.750	29.000	13.091	49,601
2022-01-25	30.500	30.750	30.000	30.000	13.543	66,868
2022-01-24	31.500	32.000	30.750	30.750	13.881	178,427
2022-01-21	28.750	32.250	28.000	32.250	14.558	309,455
2022-01-20	31.250	31.250	29.000	29.000	13.091	117,654
2022-01-19	30.000	31.500	28.750	31.250	14.107	349,576
2022-01-18	33.250	34.500	32.500	33.000	14.897	109,867
2022-01-17	34.750	35.000	32.250	34.500	15.574	114,776
2022-01-14	36.000	36.000	34.500	34.750	15.687	194,848
2022-01-13	37.500	37.500	35.500	36.000	16.251	88,367
2022-01-12	35.750	37.500	35.750	37.000	16.703	185,199
2022-01-11	40.000	40.000	34.250	35.500	16.025	590,978
2022-01-10	41.000	44.750	38.000	41.000	18.508	918,885
2022-01-07	32.500	39.750	31.500	38.500	17.380	1,150,299
2022-01-06	32.250	32.750	30.750	32.000	14.445	311,486
2022-01-05	27.000	35.000	27.000	32.500	14.671	1,657,310
2022-01-04	25.750	27.000	24.800	27.000	12.188	168,609
2021-12-30	25.750	25.750	24.100	24.800	11.195	76,687
2021-12-29	26.250	26.750	25.750	26.000	11.737	56,034
2021-12-28	27.000	28.000	25.750	25.750	11.624	293,881
2021-12-27	27.000	28.250	25.250	26.500	11.963	587,253
2021-12-24	21.700	27.250	21.500	27.250	12.301	1,343,962
2021-12-23	20.300	21.100	20.100	21.100	9.525	83,627
2021-12-22	19.700	20.200	19.300	20.200	9.119	53,156
2021-12-21	20.200	20.400	19.600	20.000	9.028	93,784
2021-12-20	19.200	20.700	19.200	20.100	9.074	44,014
2021-12-17	20.100	20.100	19.200	19.600	8.848	75,163
2021-12-16	22.000	22.700	20.000	20.000	9.028	145,586
2021-12-15	23.100	23.500	21.800	22.000	9.931	67,714
2021-12-14	24.900	25.250	22.300	23.000	10.383	133,567

← NewerPage 19 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.