UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 5.45
+0.25 (4.81%)
At close: Dec 4, 2025
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.52 | - | 182,044 |
| Oct 31, 2025 | 5.75 | 5.80 | 5.55 | 5.55 | 5.52 | -3.48% | 728,628 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.72 | -1.71% | 996,157 |
| Oct 29, 2025 | 6.15 | 6.30 | 5.85 | 5.85 | 5.82 | -2.50% | 2,654,487 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 5.97 | - | 199,035 |
| Oct 27, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.97 | 0.84% | 568,432 |
| Oct 24, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.92 | -2.46% | 1,080,905 |