Bangkok Union Insurance PCL (BKK:BUI)
Thailand · Delayed Price · Currency is THB 12.80
-0.10 (-0.78%)
Sep 16, 2025, 4:37 PM ICT
BKK:BUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 12.80 | 13.10 | 12.70 | 12.80 | 12.80 | -0.78% | 48,454 |
| Sep 15, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.90 | 0.78% | 4,402 |
| Sep 12, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | -0.78% | 4,041 |
| Sep 11, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | -0.77% | 15,700 |
| Sep 10, 2025 | 12.50 | 13.00 | 12.00 | 13.00 | 13.00 | 4.00% | 30,400 |
| Sep 9, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 7,200 |
| Sep 8, 2025 | 12.60 | 12.60 | 12.40 | 12.50 | 12.50 | - | 5,800 |
| Sep 5, 2025 | 12.40 | 12.60 | 12.40 | 12.50 | 12.50 | -0.79% | 4,201 |
| Sep 4, 2025 | 12.60 | 12.60 | 12.50 | 12.60 | 12.60 | - | 6,707 |
| Sep 3, 2025 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - | 26,519 |
| Sep 2, 2025 | 12.20 | 12.60 | 12.10 | 12.60 | 12.60 | 3.28% | 13,525 |
| Sep 1, 2025 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | 1.67% | 3,131 |
| Aug 29, 2025 | 12.20 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | 9,635 |
| Aug 28, 2025 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | 0.81% | 5,401 |
| Aug 27, 2025 | 12.40 | 12.50 | 12.20 | 12.30 | 12.30 | -0.81% | 14,925 |
| Aug 26, 2025 | 12.40 | 12.60 | 12.40 | 12.40 | 12.40 | 0.81% | 9,169 |
| Aug 25, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 18,675 |
| Aug 22, 2025 | 12.40 | 12.50 | 12.10 | 12.40 | 12.40 | 0.81% | 28,819 |
| Aug 21, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.30 | - | 1,257 |
| Aug 20, 2025 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | -1.60% | 7,806 |
| Aug 19, 2025 | 12.50 | 12.60 | 12.20 | 12.50 | 12.50 | 2.46% | 13,311 |
| Aug 18, 2025 | 12.30 | 12.50 | 12.20 | 12.20 | 12.20 | - | 10,910 |
| Aug 15, 2025 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | - | 6,000 |
| Aug 14, 2025 | 12.20 | 12.40 | 12.00 | 12.20 | 12.20 | 0.83% | 13,600 |
| Aug 13, 2025 | 12.80 | 12.80 | 12.00 | 12.10 | 12.10 | -5.47% | 49,615 |
| Aug 8, 2025 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | 0.79% | 13,902 |
| Aug 7, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | 0.79% | 5,589 |
| Aug 6, 2025 | 12.50 | 12.90 | 12.50 | 12.60 | 12.60 | 0.80% | 7,779 |
| Aug 5, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 2.46% | 5,678 |
| Aug 4, 2025 | 12.10 | 12.50 | 12.00 | 12.20 | 12.20 | -3.94% | 23,050 |
| Aug 1, 2025 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -0.78% | 7,028 |
| Jul 31, 2025 | 13.10 | 13.10 | 12.80 | 12.80 | 12.80 | -0.78% | 8,426 |
| 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 |