Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	13.200	13.300	13.200	13.300	11.882	5,830
2025-10-17	13.300	13.300	13.200	13.300	11.882	8,250
2025-10-16	13.300	13.500	13.100	13.300	11.882	59,187
2025-10-15	13.200	13.300	13.200	13.300	11.882	21,060
2025-10-14	13.300	13.300	13.100	13.200	11.792	6,490
2025-10-10	13.200	13.500	13.200	13.300	11.882	8,334
2025-10-09	13.100	13.300	13.000	13.200	11.792	6,624
2025-10-08	13.200	13.200	13.100	13.200	11.792	11,999
2025-10-07	13.300	13.300	13.200	13.300	11.882	9,426
2025-10-06	13.300	13.300	13.200	13.200	11.792	5,226
2025-10-03	13.100	13.400	13.100	13.200	11.792	13,943
2025-10-02	13.200	13.500	13.100	13.200	11.792	37,292
2025-10-01	13.200	13.200	13.000	13.100	11.703	18,874
2025-09-30	13.400	13.400	13.200	13.300	11.882	13,866
2025-09-29	13.100	13.400	13.000	13.200	11.792	7,600
2025-09-26	13.200	13.200	12.900	13.000	11.614	6,820
2025-09-25	13.000	13.000	13.000	13.000	11.614	10,890
2025-09-24	12.900	13.100	12.900	13.000	11.614	5,173
2025-09-23	12.800	13.100	12.700	13.100	11.703	26,623
2025-09-22	13.200	13.200	12.800	12.800	11.435	38,071
2025-09-19	13.000	13.200	13.000	13.100	11.703	30,362
2025-09-18	13.100	13.200	12.500	13.100	11.703	13,861
2025-09-17	13.200	13.200	12.800	12.800	11.435	18,810
2025-09-16	12.800	13.100	12.700	12.800	11.435	52,089
2025-09-15	12.700	12.900	12.700	12.900	11.524	4,842
2025-09-12	12.600	12.800	12.600	12.800	11.435	4,335
2025-09-11	12.600	12.900	12.600	12.900	11.524	16,280
2025-09-10	12.500	13.000	12.000	13.000	11.614	32,340
2025-09-09	12.300	12.500	12.300	12.500	11.167	7,150
2025-09-08	12.600	12.600	12.400	12.500	11.167	6,270
2025-09-05	12.400	12.600	12.400	12.500	11.167	4,345
2025-09-04	12.600	12.600	12.500	12.600	11.256	7,268
2025-09-03	12.500	12.600	12.400	12.600	11.256	29,171
2025-09-02	12.200	12.600	12.100	12.600	11.256	14,768
2025-09-01	12.000	12.200	12.000	12.200	10.899	3,444
2025-08-29	12.200	12.400	12.000	12.000	10.720	10,379
2025-08-28	12.400	12.400	12.300	12.400	11.078	5,831
2025-08-27	12.400	12.500	12.200	12.300	10.988	14,354
2025-08-26	12.400	12.600	12.400	12.400	11.078	8,439
2025-08-25	12.400	12.600	12.200	12.300	10.988	19,663
2025-08-22	12.400	12.500	12.100	12.400	11.078	31,701
2025-08-21	12.500	12.500	12.300	12.300	10.988	1,383
2025-08-20	12.300	12.400	12.300	12.300	10.988	8,587
2025-08-19	12.500	12.600	12.200	12.500	11.167	13,982
2025-08-18	12.300	12.500	12.200	12.200	10.899	12,001
2025-08-15	12.200	12.300	12.200	12.200	10.899	5,500
2025-08-14	12.200	12.400	12.000	12.200	10.899	14,410
2025-08-13	12.800	12.800	12.000	12.100	10.809	54,576
2025-08-08	12.800	12.800	12.500	12.800	11.435	15,292
2025-08-07	12.700	12.700	12.600	12.700	11.346	6,148
2025-08-06	12.500	12.900	12.500	12.600	11.256	8,557
2025-08-05	12.600	12.600	12.300	12.500	11.167	6,246
2025-08-04	12.100	12.500	12.000	12.200	10.899	25,355
2025-08-01	12.900	12.900	12.700	12.700	11.346	7,731
2025-07-31	13.100	13.100	12.800	12.800	11.435	9,269
2025-07-30	13.100	13.100	12.900	12.900	11.524	10,110
2025-07-29	12.900	12.900	12.800	12.900	11.524	5,732
2025-07-25	12.900	13.000	12.900	12.900	11.524	12,986
2025-07-24	12.700	12.700	12.500	12.700	11.346	8,140
2025-07-23	12.800	13.000	12.600	12.700	11.346	18,052

← NewerPage 5 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.