Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.800	13.000	12.800	12.800	11.435	9,203
2025-07-21	12.100	13.400	12.100	12.900	11.524	11,410
2025-07-18	12.000	12.500	12.000	12.100	10.809	26,513
2025-07-17	11.600	12.000	11.600	11.800	10.541	26,201
2025-07-16	11.600	11.800	11.500	11.600	10.363	8,472
2025-07-15	11.700	11.800	11.500	11.600	10.363	17,403
2025-07-14	11.600	11.600	11.400	11.500	10.273	4,844
2025-07-11	11.400	11.600	11.400	11.500	10.273	1,434
2025-07-09	11.700	11.700	11.200	11.400	10.184	4,892
2025-07-08	11.600	11.600	11.300	11.400	10.184	12,760
2025-07-07	10.900	13.600	10.900	11.900	10.631	12,173
2025-07-04	10.900	11.000	10.700	10.800	9.648	31,364
2025-07-03	10.800	10.900	10.800	10.800	9.648	29,211
2025-07-02	10.600	10.800	10.600	10.700	9.559	18,579
2025-07-01	10.600	10.800	10.500	10.600	9.469	7,339
2025-06-30	10.800	10.800	10.500	10.600	9.469	18,621
2025-06-27	10.600	10.600	10.500	10.500	9.380	3,408
2025-06-26	10.500	10.600	10.500	10.500	9.380	11,201
2025-06-25	10.300	10.500	10.300	10.500	9.380	9,293
2025-06-24	10.100	10.600	10.100	10.500	9.380	32,515
2025-06-23	10.300	10.300	10.000	10.200	9.112	12,414
2025-06-20	10.700	10.700	10.100	10.500	9.380	87,339
2025-06-19	11.400	11.400	10.800	10.800	9.648	76,909
2025-06-18	11.900	11.900	11.600	11.600	10.363	37,194
2025-06-17	12.300	12.300	12.000	12.000	10.720	57,281
2025-06-16	12.700	12.700	12.300	12.300	10.988	27,397
2025-06-13	12.900	13.000	12.700	12.700	11.346	17,907
2025-06-12	12.800	13.300	12.800	12.900	11.524	5,306
2025-06-11	13.000	13.100	12.900	12.900	11.524	9,378
2025-06-10	13.000	13.000	13.000	13.000	11.614	1,124
2025-06-09	13.100	13.100	13.000	13.000	11.614	11,110
2025-06-06	13.100	13.200	12.900	13.000	11.614	24,860
2025-06-05	13.100	13.300	13.000	13.100	11.703	11,884
2025-06-04	13.600	13.600	13.000	13.000	11.614	61,560
2025-05-30	13.700	13.700	13.500	13.600	12.150	3,960
2025-05-29	13.700	13.800	13.700	13.800	12.328	5,500
2025-05-28	13.700	13.700	13.700	13.700	12.239	8,038
2025-05-27	13.700	13.800	13.600	13.600	12.150	26,415
2025-05-26	13.800	13.800	13.700	13.800	12.328	7,920
2025-05-23	13.700	13.900	13.600	13.600	12.150	8,582
2025-05-22	13.900	13.900	13.800	13.800	12.328	7,849
2025-05-21	13.900	13.900	13.800	13.800	12.328	8,749
2025-05-20	13.600	13.900	13.500	13.800	12.328	24,630
2025-05-19	14.200	14.300	13.500	13.700	12.239	78,539
2025-05-16	14.400	14.600	14.200	14.200	12.686	29,029
2025-05-15	14.700	14.900	14.400	14.500	12.954	33,425
2025-05-14	14.800	14.900	14.700	14.800	13.222	15,835
2025-05-13	14.900	15.000	14.700	15.000	13.400	12,027
2025-05-09	14.800	14.800	14.600	14.800	13.222	26,510
2025-05-08	14.800	14.800	14.700	14.700	13.132	12,365
2025-05-07	14.500	14.900	14.500	14.800	13.222	10,457
2025-05-06	14.700	14.900	14.500	14.500	12.954	49,316
2025-05-02	14.600	15.000	14.200	14.700	13.132	64,736
2025-04-30	14.500	14.600	14.300	14.600	13.043	44,219
2025-04-29	14.600	14.800	14.500	14.500	12.954	24,221
2025-04-28	14.800	14.900	14.500	14.600	13.043	33,703
2025-04-25	14.200	14.600	14.200	14.600	13.043	37,381
2025-04-24	13.900	14.200	13.800	14.200	12.686	20,777
2025-04-23	13.700	14.200	13.700	14.100	12.596	56,361
2025-04-22	14.300	14.300	13.700	13.700	12.239	132,872

← NewerPage 6 of 20 · 1,178 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.