UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 5.35
+0.10 (1.90%)
At close: Jan 16, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.25 | -1.87% | 69,802 |
| Jan 16, 2026 | 5.35 | 5.35 | 5.20 | 5.35 | 5.35 | 1.90% | 66,274 |
| Jan 15, 2026 | 5.30 | 5.40 | 5.20 | 5.25 | 5.25 | - | 156,213 |
| Jan 14, 2026 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -1.87% | 157,227 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.35 | -0.93% | 401,717 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.40 | -2.70% | 610,013 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.55 | 2.78% | 384,562 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.40 | -1.82% | 393,944 |
| Jan 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 2.80% | 716,433 |
| Jan 6, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.35 | 1.90% | 441,008 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | - | 345,996 |
| Dec 30, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.25 | 0.96% | 74,159 |
| Dec 29, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 0.97% | 31,432 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.15 | - | 25,425 |
| Dec 25, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.15 | 0.98% | 6,510 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 10,957 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.05 | -0.98% | 112,739 |
| Dec 22, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | - | 35,411 |
| Dec 19, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 252,693 |
| Dec 18, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 51,245 |
| Dec 17, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.30 | -0.93% | 39,838 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | -1.83% | 220,002 |
| Dec 15, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 0.93% | 397,918 |
| Dec 12, 2025 | 5.40 | 5.40 | 5.20 | 5.40 | 5.40 | 3.85% | 74,390 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,731 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.20 | -1.89% | 6,802 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.25 | 5.30 | 5.30 | -2.75% | 96,723 |
| Dec 4, 2025 | 5.20 | 5.50 | 5.20 | 5.45 | 5.42 | 4.81% | 571,658 |
| Dec 3, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.17 | - | 21,791 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.17 | -0.95% | 84,120 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.22 | -1.87% | 74,183 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.32 | 0.94% | 25,994 |
| Nov 27, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.27 | - | 210,981 |
| Nov 26, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.27 | 2.91% | 731,934 |
| Nov 25, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | 5.12 | -0.96% | 560,700 |
| Nov 24, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.17 | 2.97% | 59,013 |
| Nov 21, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 5.02 | - | 87,711 |
| Nov 20, 2025 | 5.10 | 5.15 | 4.94 | 5.05 | 5.02 | -0.98% | 201,186 |
| Nov 19, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.07 | -0.97% | 163,103 |
| Nov 18, 2025 | 5.20 | 5.35 | 5.15 | 5.15 | 5.12 | -0.96% | 270,671 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.17 | -2.80% | 471,643 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.32 | -3.60% | 327,770 |
| Nov 13, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.52 | 3.74% | 475,893 |
| Nov 12, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.32 | 1.90% | 275,650 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.22 | - | 204,170 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.22 | 0.96% | 389,189 |
| Nov 7, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | 5.17 | -2.80% | 124,343 |
| Nov 6, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.32 | -0.93% | 461,377 |
| Nov 5, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.37 | 1.89% | 120,569 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.27 | -4.50% | 1,010,856 |