Bangkok Union Insurance Public Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-13 | 25.500 | 27.250 | 24.000 | 25.250 | 11.398 | 735,548 |
| 2021-12-09 | 16.300 | 21.000 | 16.200 | 21.000 | 9.480 | 364,304 |
| 2021-12-08 | 15.600 | 16.200 | 15.600 | 16.200 | 7.313 | 117,654 |
| 2021-12-07 | 15.200 | 15.600 | 15.200 | 15.600 | 7.042 | 42,660 |
| 2021-12-03 | 15.300 | 15.500 | 15.000 | 15.000 | 6.771 | 239,709 |
| 2021-12-02 | 15.100 | 15.300 | 15.100 | 15.300 | 6.907 | 9,480 |
| 2021-12-01 | 15.000 | 15.100 | 15.000 | 15.000 | 6.771 | 6,602 |
| 2021-11-30 | 15.300 | 15.400 | 15.000 | 15.000 | 6.771 | 13,543 |
| 2021-11-29 | 15.200 | 15.200 | 15.000 | 15.000 | 6.771 | 126,457 |
| 2021-11-26 | 15.000 | 15.200 | 15.000 | 15.200 | 6.862 | 10,665 |
| 2021-11-25 | 15.100 | 15.200 | 15.100 | 15.200 | 6.862 | 1,693 |
| 2021-11-24 | 15.100 | 15.200 | 15.000 | 15.200 | 6.862 | 30,979 |
| 2021-11-23 | 15.200 | 15.200 | 15.000 | 15.000 | 6.771 | 17,098 |
| 2021-11-22 | 15.100 | 15.200 | 15.100 | 15.200 | 6.862 | 6,602 |
| 2021-11-19 | 15.200 | 15.400 | 15.200 | 15.200 | 6.862 | 17,267 |
| 2021-11-18 | 15.200 | 15.700 | 15.100 | 15.300 | 6.907 | 28,101 |
| 2021-11-17 | 15.300 | 15.400 | 15.200 | 15.200 | 6.862 | 63,821 |
| 2021-11-16 | 15.500 | 15.500 | 15.300 | 15.500 | 6.997 | 13,881 |
| 2021-11-15 | 15.500 | 15.700 | 15.400 | 15.500 | 6.997 | 68,561 |
| 2021-11-12 | 15.600 | 17.700 | 15.100 | 15.400 | 6.952 | 194,848 |
| 2021-11-11 | 14.900 | 15.200 | 14.500 | 15.100 | 6.816 | 10,496 |
| 2021-11-10 | 14.400 | 14.900 | 14.400 | 14.600 | 6.591 | 5,079 |
| 2021-11-09 | 14.700 | 14.700 | 14.500 | 14.500 | 6.546 | 14,220 |
| 2021-11-08 | 14.800 | 14.800 | 14.800 | 14.800 | 6.681 | 3,386 |
| 2021-11-04 | 15.300 | 15.300 | 10.700 | 15.000 | 6.771 | 27,763 |
| 2021-11-03 | 15.200 | 15.200 | 15.200 | 15.200 | 6.862 | 339 |
| 2021-11-02 | 15.300 | 15.400 | 15.200 | 15.400 | 6.952 | 16,590 |
| 2021-11-01 | 15.300 | 15.400 | 15.300 | 15.400 | 6.952 | 45,369 |
| 2021-10-29 | 15.200 | 15.300 | 15.100 | 15.300 | 6.907 | 19,806 |
| 2021-10-28 | 15.200 | 15.200 | 15.200 | 15.200 | 6.862 | 10,496 |
| 2021-10-27 | 15.200 | 15.300 | 15.200 | 15.300 | 6.907 | 9,311 |
| 2021-10-26 | 15.300 | 15.300 | 15.200 | 15.200 | 6.862 | 10,157 |
| 2021-10-25 | 15.100 | 15.200 | 15.100 | 15.200 | 6.862 | 47,231 |
| 2021-10-21 | 15.100 | 15.200 | 15.100 | 15.200 | 6.862 | 2,709 |
| 2021-10-20 | 15.100 | 15.100 | 15.100 | 15.100 | 6.816 | 18,621 |
| 2021-10-19 | 15.000 | 15.200 | 15.000 | 15.100 | 6.816 | 73,132 |
| 2021-10-18 | 14.900 | 14.900 | 14.900 | 14.900 | 6.726 | 846 |
| 2021-10-15 | 14.900 | 15.000 | 14.800 | 15.000 | 6.771 | 20,484 |
| 2021-10-14 | 15.000 | 15.000 | 14.900 | 14.900 | 6.726 | 8,803 |
← NewerPage 20 of 20 · 1,179 trading days
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.