Bangkok Union Insurance PCL (BKK:BUI)
Thailand · Delayed Price · Currency is THB 12.10
-0.10 (-0.82%)
Sep 3, 2026, 3:20 PM ICT
BKK:BUI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 35,400 |
| Sep 1, 2026 | 12.20 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 21,344 |
| Aug 31, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - | 20,728 |
| Aug 28, 2026 | 12.30 | 12.40 | 12.20 | 12.30 | 12.30 | - | 56,810 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.20 | 12.30 | 12.30 | - | 6,601 |
| Aug 26, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | 22,050 |
| Aug 25, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | -0.81% | 34,608 |
| Aug 24, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 0.82% | 49,880 |
| Aug 21, 2026 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 0.83% | 91,635 |
| Aug 20, 2026 | 12.00 | 12.10 | 11.90 | 12.10 | 12.10 | 0.83% | 72,244 |
| Aug 19, 2026 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | - | 59,818 |
| Aug 18, 2026 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.84% | 99,866 |
| Aug 17, 2026 | 11.90 | 12.00 | 11.80 | 11.90 | 11.90 | - | 48,372 |
| Aug 14, 2026 | 11.80 | 12.00 | 11.80 | 11.90 | 11.90 | -0.83% | 22,062 |
| Aug 13, 2026 | 11.90 | 12.10 | 11.90 | 12.00 | 12.00 | 8.11% | 181,212 |
| Aug 11, 2026 | 11.10 | 11.10 | 11.00 | 11.10 | 11.10 | - | 2,700 |
| Aug 10, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 3,111 |
| Aug 7, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | -0.90% | 10,710 |
| Aug 6, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 2,001 |
| Aug 5, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | - | 2,151 |
| Aug 4, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | 0.91% | 530 |
| Aug 3, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 100 |
| Jul 31, 2026 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | 14,014 |
| Jul 30, 2026 | 10.70 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 476 |
| Jul 27, 2026 | 10.60 | 11.00 | 10.60 | 10.90 | 10.90 | -0.91% | 12,450 |
| Jul 24, 2026 | 10.80 | 11.00 | 10.70 | 11.00 | 11.00 | 0.92% | 17,001 |
| Jul 23, 2026 | 10.90 | 11.00 | 10.40 | 10.90 | 10.90 | -0.91% | 17,815 |
| Jul 22, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 4,100 |
| Jul 21, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | 980 |
| Jul 20, 2026 | 10.90 | 11.10 | 10.90 | 10.90 | 10.90 | -0.91% | 25,508 |
| Jul 17, 2026 | 11.10 | 11.10 | 11.00 | 11.00 | 11.00 | - | 3,633 |
| Jul 16, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 15,467 |
| Jul 15, 2026 | 11.00 | 11.10 | 10.90 | 11.00 | 11.00 | - | 2,702 |
| Jul 14, 2026 | 11.00 | 11.00 | 10.70 | 11.00 | 11.00 | - | 37,226 |
| Jul 13, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 6,629 |
| Jul 10, 2026 | 11.00 | 11.00 | 10.90 | 11.00 | 11.00 | - | 830 |
| Jul 9, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 11.00 | 0.92% | 301 |
| Jul 8, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | 2,827 |
| Jul 7, 2026 | 10.90 | 11.00 | 10.90 | 10.90 | 10.90 | - | 3,100 |
| Jul 6, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 12,311 |
| Jul 3, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | - | 8,602 |
| Jul 2, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 3,498 |
| Jul 1, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 1,741 |
| Jun 30, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 3,074 |
| Jun 29, 2026 | 10.90 | 10.90 | 10.80 | 10.90 | 10.90 | - | 7,655 |
| Jun 26, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | - | 2,375 |
| Jun 25, 2026 | 10.80 | 10.90 | 10.70 | 10.90 | 10.90 | - | 8,262 |
| Jun 24, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 1.87% | 2,625 |
| Jun 23, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 17,667 |
| Jun 22, 2026 | 10.60 | 11.00 | 10.60 | 10.80 | 10.80 | 0.93% | 12,242 |