Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	16.300	16.400	16.200	16.300	11.105	1,479
2025-01-20	16.100	16.200	16.100	16.200	11.037	2,585
2025-01-17	16.000	16.100	16.000	16.100	10.969	2,364
2025-01-16	16.100	16.100	16.000	16.000	10.901	3,450
2025-01-15	16.000	16.100	16.000	16.100	10.969	2,832
2025-01-14	16.100	16.100	16.000	16.000	10.901	2,227
2025-01-13	16.200	16.200	16.000	16.100	10.969	1,240
2025-01-10	16.000	16.100	16.000	16.100	10.969	5,417
2025-01-09	16.000	16.000	15.900	16.000	10.901	661
2025-01-08	15.800	16.000	15.800	16.000	10.901	2,419
2025-01-07	16.000	16.000	16.000	16.000	10.901	1,601
2025-01-06	16.000	16.000	15.800	16.000	10.901	3,495
2025-01-03	16.000	16.000	15.900	16.000	10.901	7,018
2025-01-02	16.100	16.100	16.000	16.000	10.901	616
2024-12-30	16.100	16.100	16.000	16.100	10.969	2,462
2024-12-27	16.100	16.100	15.900	16.000	10.901	4,803
2024-12-26	15.800	16.400	15.800	16.000	10.901	43,982
2024-12-25	15.800	15.800	15.800	15.800	10.764	862
2024-12-24	15.500	15.800	15.500	15.800	10.764	492
2024-12-23	15.800	15.800	15.800	15.800	10.764	740
2024-12-20	15.700	15.800	15.000	15.800	10.764	11,173
2024-12-19	15.800	15.800	15.800	15.800	10.764	4,802
2024-12-18	15.800	15.800	15.800	15.800	10.764	1,108
2024-12-17	15.800	15.900	15.800	15.900	10.832	5,294
2024-12-16	15.900	15.900	15.800	15.900	10.832	739
2024-12-13	16.000	16.000	15.900	15.900	10.832	862
2024-12-12	15.900	15.900	15.800	15.900	10.832	13,050
2024-12-11	16.000	16.100	15.800	15.900	10.832	11,072
2024-12-09	15.900	16.000	15.800	15.900	10.832	8,003
2024-12-06	16.100	16.100	15.900	16.000	10.901	26,840
2024-12-04	16.000	16.100	15.900	15.900	10.832	47,388
2024-12-03	16.100	16.300	15.900	16.000	10.901	34,479
2024-12-02	15.900	16.000	15.900	16.000	10.901	6,033
2024-11-29	16.200	16.200	15.900	16.100	10.969	19,206
2024-11-28	16.000	16.300	15.900	16.100	10.969	14,775
2024-11-27	16.200	16.200	15.900	16.000	10.901	3,325
2024-11-26	16.300	16.300	15.800	16.100	10.969	10,711
2024-11-25	16.400	16.400	16.200	16.300	11.105	10,219
2024-11-22	16.400	16.400	16.200	16.300	11.105	10,101
2024-11-21	16.300	16.300	16.200	16.300	11.105	4,927
2024-11-20	16.400	16.400	16.200	16.200	11.037	16,159
2024-11-19	16.300	16.300	16.200	16.300	11.105	9,044
2024-11-18	16.200	16.400	16.100	16.300	11.105	10,465
2024-11-15	16.300	16.500	16.100	16.400	11.173	22,423
2024-11-14	16.800	16.800	16.400	16.500	11.241	16,128
2024-11-13	16.400	17.000	16.400	16.700	11.377	70,253
2024-11-12	15.900	16.000	15.800	15.800	10.764	2,216
2024-11-11	15.600	15.900	15.400	15.800	10.764	11,450
2024-11-08	15.400	15.600	15.400	15.600	10.628	1,234
2024-11-07	15.400	15.500	14.800	15.500	10.560	15,612
2024-11-06	15.700	15.700	15.400	15.600	10.628	5,324
2024-11-05	15.700	15.700	15.700	15.700	10.696	246
2024-11-04	15.500	15.700	15.500	15.600	10.628	4,316
2024-11-01	15.500	15.500	15.300	15.500	10.560	6,648
2024-10-31	15.500	15.600	15.500	15.600	10.628	1,980
2024-10-30	15.600	15.600	15.500	15.600	10.628	3,216
2024-10-29	15.700	15.700	15.600	15.600	10.628	3,450
2024-10-28	15.600	15.800	15.600	15.800	10.764	1,847
2024-10-25	15.900	15.900	15.700	15.800	10.764	5,417
2024-10-24	15.800	15.900	15.700	15.900	10.832	4,186

← NewerPage 8 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.