Bangkok Union Insurance PCL (BKK:BUI)
Thailand · Delayed Price · Currency is THB 12.70
-0.10 (-0.78%)
Aug 1, 2025, 4:19 PM ICT
BKK:BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 8,513 |
| Jul 30, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | - | 9,191 |
| Jul 29, 2025 | 12.90 | 12.90 | 12.80 | 12.90 | 12.90 | - | 5,211 |
| Jul 25, 2025 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 1.57% | 11,805 |
| Jul 24, 2025 | 12.70 | 12.70 | 12.50 | 12.70 | 12.70 | - | 7,400 |
| Jul 23, 2025 | 12.80 | 13.00 | 12.60 | 12.70 | 12.70 | -0.78% | 16,411 |
| Jul 22, 2025 | 12.80 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 8,366 |
| Jul 21, 2025 | 12.10 | 13.40 | 12.10 | 12.90 | 12.90 | 6.61% | 10,373 |
| Jul 18, 2025 | 12.00 | 12.50 | 12.00 | 12.10 | 12.10 | 2.54% | 24,103 |
| Jul 17, 2025 | 11.60 | 12.00 | 11.60 | 11.80 | 11.80 | 1.72% | 23,819 |
| Jul 16, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 7,702 |
| Jul 15, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 0.87% | 15,821 |
| Jul 14, 2025 | 11.60 | 11.60 | 11.40 | 11.50 | 11.50 | - | 4,404 |
| Jul 11, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | 1,304 |
| Jul 9, 2025 | 11.70 | 11.70 | 11.20 | 11.40 | 11.40 | - | 4,447 |
| Jul 8, 2025 | 11.60 | 11.60 | 11.30 | 11.40 | 11.40 | -4.20% | 11,600 |
| Jul 7, 2025 | 10.90 | 13.60 | 10.90 | 11.90 | 11.90 | 10.19% | 11,066 |
| Jul 4, 2025 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 28,513 |
| Jul 3, 2025 | 10.80 | 10.90 | 10.80 | 10.80 | 10.80 | 0.93% | 26,555 |
| Jul 2, 2025 | 10.60 | 10.80 | 10.60 | 10.70 | 10.70 | 0.94% | 16,890 |
| Jul 1, 2025 | 10.60 | 10.80 | 10.50 | 10.60 | 10.60 | - | 6,672 |
| Jun 30, 2025 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 16,928 |
| Jun 27, 2025 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | - | 3,098 |
| Jun 26, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | 10,183 |
| Jun 25, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | - | 8,448 |
| Jun 24, 2025 | 10.10 | 10.60 | 10.10 | 10.50 | 10.50 | 2.94% | 29,559 |
| Jun 23, 2025 | 10.30 | 10.30 | 10.00 | 10.20 | 10.20 | -2.86% | 11,285 |
| Jun 20, 2025 | 10.70 | 10.70 | 10.10 | 10.50 | 10.50 | -2.78% | 79,399 |
| Jun 19, 2025 | 11.40 | 11.40 | 10.80 | 10.80 | 10.80 | -6.90% | 69,917 |
| Jun 18, 2025 | 11.90 | 11.90 | 11.60 | 11.60 | 11.60 | -3.33% | 33,813 |
| Jun 17, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | 52,074 |
| Jun 16, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -3.15% | 24,906 |
| Jun 13, 2025 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | -1.55% | 16,279 |
| Jun 12, 2025 | 12.80 | 13.30 | 12.80 | 12.90 | 12.90 | - | 4,824 |
| Jun 11, 2025 | 13.00 | 13.10 | 12.90 | 12.90 | 12.90 | -0.77% | 8,525 |
| Jun 10, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,022 |
| Jun 9, 2025 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | - | 10,100 |
| Jun 6, 2025 | 13.10 | 13.20 | 12.90 | 13.00 | 13.00 | -0.76% | 22,600 |
| Jun 5, 2025 | 13.10 | 13.30 | 13.00 | 13.10 | 13.10 | 0.77% | 10,804 |
| Jun 4, 2025 | 13.60 | 13.60 | 13.00 | 13.00 | 13.00 | -4.41% | 55,964 |
| May 30, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | -1.45% | 3,600 |
| May 29, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 5,000 |
| May 28, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | 7,307 |
| May 27, 2025 | 13.70 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | 24,014 |
| May 26, 2025 | 13.80 | 13.80 | 13.70 | 13.80 | 13.80 | 1.47% | 7,200 |
| May 23, 2025 | 13.70 | 13.90 | 13.60 | 13.60 | 13.60 | -1.45% | 7,802 |
| May 22, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 7,135 |
| May 21, 2025 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | 7,954 |
| May 20, 2025 | 13.60 | 13.90 | 13.50 | 13.80 | 13.80 | 0.73% | 22,391 |
| May 19, 2025 | 14.20 | 14.30 | 13.50 | 13.70 | 13.70 | -3.52% | 71,399 |