Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	15.700	15.700	14.500	14.500	12.954	162,631
2025-04-18	16.500	16.600	15.900	15.900	14.204	421,045
2025-04-17	20.900	21.500	20.900	21.400	14.579	659,721
2025-04-16	20.500	20.700	20.400	20.700	14.103	265,596
2025-04-11	20.400	20.400	20.200	20.400	13.898	126,835
2025-04-10	20.400	20.500	20.200	20.300	13.830	120,018
2025-04-09	20.000	20.400	19.900	20.300	13.830	184,120
2025-04-08	20.000	20.000	19.700	19.800	13.489	125,856
2025-04-04	20.000	20.000	19.600	20.000	13.626	104,704
2025-04-03	19.800	20.100	19.700	20.000	13.626	98,521
2025-04-02	19.700	19.700	19.000	19.600	13.353	61,034
2025-04-01	19.300	20.500	19.300	19.400	13.217	115,592
2025-03-31	20.000	20.200	19.000	19.100	13.012	175,932
2025-03-28	20.400	20.400	20.000	20.200	13.762	32,496
2025-03-27	21.200	21.300	19.800	20.200	13.762	128,145
2025-03-26	21.300	21.300	21.000	21.100	14.375	62,497
2025-03-25	21.400	21.500	21.200	21.200	14.443	89,772
2025-03-24	21.700	21.700	21.000	21.200	14.443	76,684
2025-03-21	21.500	21.900	21.000	21.400	14.579	66,163
2025-03-20	19.500	20.900	19.500	20.800	14.171	78,335
2025-03-19	19.200	19.600	19.200	19.300	13.149	40,018
2025-03-18	19.200	19.200	19.000	19.100	13.012	88,566
2025-03-17	19.000	19.200	19.000	19.000	12.944	74,656
2025-03-14	18.500	19.400	18.400	18.800	12.808	118,111
2025-03-13	18.300	18.400	18.300	18.400	12.536	38,067
2025-03-12	18.100	18.300	18.000	18.200	12.399	53,609
2025-03-11	18.100	18.100	17.400	18.100	12.331	108,673
2025-03-10	17.500	18.100	17.400	18.000	12.263	92,923
2025-03-07	17.400	17.500	17.300	17.500	11.922	63,531
2025-03-06	17.300	17.400	17.100	17.300	11.786	136,930
2025-03-05	17.200	17.300	17.100	17.300	11.786	71,378
2025-03-04	17.400	17.500	17.100	17.200	11.718	57,030
2025-03-03	17.300	17.300	16.900	17.300	11.786	68,459
2025-02-28	17.200	17.400	16.800	17.200	11.718	108,789
2025-02-27	18.000	18.500	17.000	17.200	11.718	173,459
2025-02-26	17.000	17.200	16.700	17.000	11.582	19,150
2025-02-25	17.000	17.000	16.700	16.900	11.514	16,132
2025-02-24	17.000	17.200	16.900	16.900	11.514	4,941
2025-02-21	16.700	16.900	16.700	16.900	11.514	15,185
2025-02-20	16.300	16.700	16.300	16.600	11.309	16,130
2025-02-19	16.300	16.300	16.100	16.300	11.105	2,220
2025-02-18	16.200	16.200	16.100	16.200	11.037	3,940
2025-02-17	16.200	16.300	15.900	16.100	10.969	8,251
2025-02-14	16.000	16.100	15.900	16.100	10.969	3,080
2025-02-13	15.600	15.900	15.600	15.900	10.832	3,201
2025-02-11	15.800	16.200	15.200	15.500	10.560	47,353
2025-02-10	16.400	16.400	16.100	16.100	10.969	8,132
2025-02-07	16.400	16.400	16.100	16.300	11.105	5,298
2025-02-06	16.300	16.400	16.300	16.400	11.173	2,846
2025-02-05	16.300	16.400	16.300	16.400	11.173	1,354
2025-02-04	16.200	16.300	16.200	16.200	11.037	2,585
2025-02-03	16.300	16.400	16.000	16.300	11.105	8,374
2025-01-31	16.400	16.400	16.300	16.400	11.173	2,754
2025-01-30	16.600	16.600	16.400	16.400	11.173	1,724
2025-01-29	16.600	16.600	16.200	16.500	11.241	9,665
2025-01-28	16.600	16.600	16.500	16.500	11.241	2,462
2025-01-27	16.600	16.600	16.400	16.400	11.173	3,324
2025-01-24	16.500	16.600	16.400	16.600	11.309	2,216
2025-01-23	16.600	16.600	16.300	16.500	11.241	1,724
2025-01-22	16.400	16.800	16.300	16.500	11.241	3,201

← NewerPage 7 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.