Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	12.200	12.400	12.200	12.400	11.078	2,538
2026-01-16	12.400	12.400	12.300	12.400	11.078	2,655
2026-01-15	12.100	12.400	12.000	12.300	10.988	8,413
2026-01-14	12.200	12.200	12.100	12.200	10.899	26,244
2026-01-13	12.200	12.300	12.100	12.200	10.899	53,801
2026-01-12	12.300	12.300	12.100	12.300	10.988	70,400
2026-01-09	12.400	12.400	12.200	12.300	10.988	72,821
2026-01-08	12.300	12.400	12.300	12.400	11.078	21,230
2026-01-07	12.300	12.300	12.200	12.300	10.988	18,756
2026-01-06	12.200	12.300	12.200	12.300	10.988	20,130
2026-01-05	12.300	12.300	12.200	12.300	10.988	8,259
2025-12-30	12.200	12.300	12.100	12.300	10.988	705
2025-12-29	12.300	12.300	12.100	12.300	10.988	8,043
2025-12-26	12.100	12.300	12.100	12.300	10.988	7,544
2025-12-25	12.100	12.300	12.100	12.200	10.899	11,732
2025-12-24	11.900	12.200	11.900	12.100	10.809	9,967
2025-12-23	12.300	12.300	12.200	12.300	10.988	3,705
2025-12-22	12.200	12.300	12.200	12.300	10.988	19,030
2025-12-19	12.300	12.300	12.200	12.200	10.899	2,926
2025-12-18	12.200	12.300	12.200	12.300	10.988	2,465
2025-12-17	12.200	12.300	12.200	12.300	10.988	10,802
2025-12-16	12.200	12.300	12.200	12.300	10.988	6,272
2025-12-15	12.000	12.200	12.000	12.200	10.899	15,156
2025-12-12	11.600	11.800	11.600	11.800	10.541	7,003
2025-12-11	11.700	11.700	11.500	11.700	10.452	12,351
2025-12-09	11.800	11.800	11.700	11.800	10.541	2,208
2025-12-08	11.700	11.800	11.700	11.800	10.541	3,230
2025-12-04	11.700	11.800	11.600	11.800	10.541	2,200
2025-12-03	11.900	11.900	11.000	11.700	10.452	17,342
2025-12-02	11.900	11.900	11.900	11.900	10.631	990
2025-12-01	11.900	11.900	11.900	11.900	10.631	1,803
2025-11-28	11.800	11.900	11.800	11.900	10.631	3,700
2025-11-27	11.900	12.000	11.900	11.900	10.631	10,891
2025-11-26	11.900	12.000	11.900	12.000	10.720	5,060
2025-11-25	11.900	11.900	11.800	11.900	10.631	1,460
2025-11-24	12.000	12.000	11.900	11.900	10.631	10,560
2025-11-21	11.900	12.000	11.700	12.000	10.720	4,016
2025-11-20	11.500	12.000	11.500	11.800	10.541	16,222
2025-11-19	11.500	11.600	11.500	11.500	10.273	16,830
2025-11-18	11.500	11.600	11.500	11.600	10.363	25,467
2025-11-17	11.400	11.700	11.400	11.500	10.273	4,180
2025-11-14	11.500	11.500	11.000	11.400	10.184	29,165
2025-11-13	11.300	11.700	11.300	11.500	10.273	34,870
2025-11-12	11.100	11.700	11.100	11.300	10.095	162,176
2025-11-11	12.800	12.800	12.500	12.500	11.167	43,694
2025-11-10	12.900	12.900	12.600	12.900	11.524	15,436
2025-11-07	13.200	13.200	12.900	12.900	11.524	7,845
2025-11-06	13.300	13.300	13.200	13.200	11.792	12,660
2025-11-05	13.200	13.300	13.200	13.300	11.882	7,550
2025-11-04	13.300	13.300	13.200	13.300	11.882	2,531
2025-11-03	13.200	13.300	13.200	13.300	11.882	2,607
2025-10-31	13.200	13.300	13.200	13.300	11.882	4,969
2025-10-30	13.300	13.300	13.200	13.200	11.792	443
2025-10-29	13.300	13.300	13.200	13.200	11.792	7,700
2025-10-28	13.400	13.400	13.300	13.300	11.882	4,789
2025-10-27	13.400	13.400	13.300	13.300	11.882	16,291
2025-10-24	13.200	13.400	13.200	13.400	11.971	4,730
2025-10-22	13.200	13.300	13.100	13.300	11.882	7,151
2025-10-21	13.300	13.400	13.100	13.300	11.882	5,940
2025-10-20	13.200	13.300	13.200	13.300	11.882	5,830

← NewerPage 4 of 20 · 1,177 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.