Bangkok Union Insurance Public Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	15.700	15.800	15.600	15.800	10.764	4,160
2024-10-21	15.900	15.900	15.700	15.800	10.764	10,343
2024-10-18	15.900	16.000	15.700	16.000	10.901	18,221
2024-10-17	15.900	16.100	15.900	16.000	10.901	5,663
2024-10-16	16.100	16.100	15.800	15.900	10.832	2,709
2024-10-15	16.000	16.000	15.800	16.000	10.901	2,093
2024-10-11	15.700	15.900	15.700	15.900	10.832	4,690
2024-10-10	15.700	15.800	15.700	15.800	10.764	1,354
2024-10-09	15.800	15.800	15.700	15.800	10.764	1,830
2024-10-08	15.600	15.800	15.500	15.800	10.764	4,565
2024-10-07	15.800	15.800	15.600	15.800	10.764	2,524
2024-10-04	15.800	15.800	15.500	15.800	10.764	6,171
2024-10-03	15.700	15.800	15.600	15.800	10.764	1,978
2024-10-02	15.900	15.900	15.700	15.800	10.764	6,454
2024-10-01	15.900	16.100	15.700	16.000	10.901	7,387
2024-09-30	15.900	16.000	15.800	15.900	10.832	1,601
2024-09-27	15.900	15.900	15.800	15.900	10.832	1,120
2024-09-26	15.800	15.800	15.400	15.800	10.764	13,666
2024-09-25	16.100	16.200	15.800	15.900	10.832	6,896
2024-09-24	16.000	16.100	15.900	16.000	10.901	7,327
2024-09-23	16.100	16.200	15.900	16.000	10.901	4,720
2024-09-20	16.000	16.000	15.900	16.000	10.901	2,462
2024-09-19	15.900	16.000	15.900	16.000	10.901	1,049
2024-09-18	15.600	16.200	15.600	16.000	10.901	6,970
2024-09-17	15.300	16.600	15.300	15.900	10.832	45,726
2024-09-16	14.700	14.900	14.500	14.900	10.151	21,792
2024-09-13	14.500	14.500	14.300	14.500	9.879	1,970
2024-09-12	14.300	14.500	14.300	14.500	9.879	1,479
2024-09-11	14.300	14.400	14.200	14.300	9.742	10,865
2024-09-10	14.400	14.500	14.400	14.400	9.810	16,005
2024-09-09	14.500	14.500	14.400	14.400	9.810	3,616
2024-09-06	14.400	14.600	14.400	14.400	9.810	5,943
2024-09-05	14.100	14.700	14.000	14.300	9.742	59,097
2024-09-04	14.200	14.300	13.900	14.100	9.606	15,766
2024-09-03	14.300	14.300	13.800	14.200	9.674	39,501
2024-09-02	14.300	14.400	14.300	14.300	9.742	8,901
2024-08-30	14.400	14.400	14.300	14.400	9.810	6,096
2024-08-29	14.400	14.400	14.300	14.300	9.742	2,709
2024-08-28	14.300	14.400	14.200	14.400	9.810	5,295
2024-08-27	14.300	14.400	14.200	14.400	9.810	13,451
2024-08-26	14.400	14.400	14.200	14.400	9.810	7,561
2024-08-23	14.500	14.500	14.300	14.500	9.879	11,004
2024-08-22	14.500	14.500	14.500	14.500	9.879	2,597
2024-08-21	14.500	14.700	14.400	14.500	9.879	62,944
2024-08-20	14.600	14.600	14.300	14.500	9.879	188,739
2024-08-19	14.700	14.700	14.200	14.500	9.879	11,747
2024-08-16	14.500	15.000	14.500	14.500	9.879	24,941
2024-08-15	14.800	14.900	14.600	14.600	9.947	7,633
2024-08-14	14.600	15.200	14.500	14.600	9.947	52,076
2024-08-09	14.200	14.300	13.600	14.300	9.742	2,875
2024-08-08	14.200	14.200	14.200	14.200	9.674	179
2024-07-30	14.000	14.400	14.000	14.400	9.810	872
2024-07-25	14.400	14.400	14.400	14.400	9.810	753
2024-07-24	13.500	14.400	13.500	14.400	9.810	2,624
2024-07-23	14.400	14.400	14.400	14.400	9.810	494
2024-07-19	14.300	14.400	14.300	14.400	9.810	373
2024-07-18	14.400	14.400	14.400	14.400	9.810	500
2024-07-16	13.800	14.400	13.800	14.400	9.810	1,545
2024-07-15	14.200	14.300	14.200	14.300	9.742	495
2024-07-12	14.300	14.400	14.300	14.400	9.810	1,122

← NewerPage 9 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.