UnitedHealth Group Incorporated (BKK:UNH19)
Thailand · Delayed Price · Currency is THB 4.380
-0.140 (-3.10%)
Last updated: Mar 24, 2026, 2:16 PM ICT
BKK:UNH19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 4.40 | 4.54 | 4.36 | 4.38 | 4.38 | -3.10% | 286,327 |
| Mar 23, 2026 | 4.60 | 4.66 | 4.48 | 4.52 | 4.52 | -1.74% | 388,617 |
| Mar 20, 2026 | 4.60 | 4.70 | 4.58 | 4.60 | 4.60 | -1.71% | 156,489 |
| Mar 19, 2026 | 4.66 | 4.70 | 4.64 | 4.68 | 4.68 | 0.86% | 230,859 |
| Mar 18, 2026 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | 0.43% | 224,511 |
| Mar 17, 2026 | 4.62 | 4.64 | 4.56 | 4.62 | 4.62 | 0.87% | 76,003 |
| Mar 16, 2026 | 4.50 | 4.60 | 4.48 | 4.58 | 4.58 | 1.78% | 104,776 |
| Mar 13, 2026 | 4.54 | 4.60 | 4.48 | 4.50 | 4.50 | - | 125,885 |
| Mar 12, 2026 | 4.54 | 4.56 | 4.46 | 4.50 | 4.50 | 0.90% | 347,166 |
| Mar 11, 2026 | 4.48 | 4.52 | 4.42 | 4.46 | 4.46 | -1.76% | 665,536 |
| Mar 10, 2026 | 4.50 | 4.54 | 4.48 | 4.54 | 4.54 | 0.44% | 189,970 |
| Mar 9, 2026 | 4.54 | 4.62 | 4.50 | 4.52 | 4.52 | -1.74% | 177,870 |
| Mar 6, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.57 | 0.44% | 113,026 |
| Mar 5, 2026 | 4.54 | 4.62 | 4.52 | 4.58 | 4.55 | 1.33% | 66,507 |
| Mar 4, 2026 | 4.52 | 4.64 | 4.50 | 4.52 | 4.49 | - | 646,473 |
| Mar 2, 2026 | 4.44 | 4.54 | 4.40 | 4.52 | 4.49 | 1.35% | 360,778 |
| Feb 27, 2026 | 4.40 | 4.58 | 4.40 | 4.46 | 4.43 | 1.36% | 142,669 |
| Feb 26, 2026 | 4.30 | 4.44 | 4.30 | 4.40 | 4.37 | 3.29% | 482,448 |
| Feb 25, 2026 | 4.38 | 4.38 | 4.22 | 4.26 | 4.23 | -2.29% | 299,121 |
| Feb 24, 2026 | 4.46 | 4.50 | 4.36 | 4.36 | 4.33 | -2.68% | 224,620 |
| Feb 23, 2026 | 4.52 | 4.54 | 4.46 | 4.48 | 4.45 | -0.88% | 121,856 |
| Feb 20, 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 4.49 | - | 301,186 |
| Feb 19, 2026 | 4.54 | 4.54 | 4.48 | 4.52 | 4.49 | -0.44% | 258,591 |
| Feb 18, 2026 | 4.58 | 4.60 | 4.52 | 4.54 | 4.51 | -0.44% | 62,797 |
| Feb 17, 2026 | 4.54 | 4.58 | 4.54 | 4.56 | 4.53 | 0.44% | 140,106 |
| Feb 16, 2026 | 4.42 | 4.54 | 4.42 | 4.54 | 4.51 | 2.71% | 538,102 |
| Feb 13, 2026 | 4.34 | 4.44 | 4.30 | 4.42 | 4.39 | 1.38% | 156,319 |
| Feb 12, 2026 | 4.24 | 4.36 | 4.24 | 4.36 | 4.33 | 1.40% | 230,843 |
| Feb 11, 2026 | 4.32 | 4.36 | 4.26 | 4.30 | 4.27 | -0.46% | 571,405 |
| Feb 10, 2026 | 4.34 | 4.36 | 4.28 | 4.32 | 4.29 | -0.46% | 896,188 |
| Feb 9, 2026 | 4.20 | 4.38 | 4.20 | 4.34 | 4.31 | 3.83% | 246,310 |
| Feb 6, 2026 | 4.40 | 4.40 | 4.10 | 4.18 | 4.15 | -5.00% | 1,086,944 |
| Feb 5, 2026 | 4.48 | 4.50 | 4.36 | 4.40 | 4.37 | -1.79% | 1,111,355 |
| Feb 4, 2026 | 4.54 | 4.54 | 4.42 | 4.48 | 4.45 | -0.88% | 449,945 |
| Feb 3, 2026 | 4.50 | 4.60 | 4.50 | 4.52 | 4.49 | 0.44% | 605,565 |
| Feb 2, 2026 | 4.58 | 4.60 | 4.44 | 4.50 | 4.47 | -1.32% | 414,942 |
| Jan 30, 2026 | 4.58 | 4.62 | 4.54 | 4.56 | 4.53 | -0.44% | 1,308,495 |
| Jan 29, 2026 | 4.44 | 4.60 | 4.42 | 4.58 | 4.55 | 3.15% | 1,395,611 |
| Jan 28, 2026 | 4.74 | 4.74 | 4.36 | 4.44 | 4.41 | -11.20% | 6,172,587 |
| Jan 27, 2026 | 5.50 | 5.50 | 4.98 | 5.00 | 4.97 | -9.91% | 933,207 |
| Jan 26, 2026 | 5.55 | 5.55 | 5.50 | 5.55 | 5.52 | -0.89% | 83,489 |
| Jan 23, 2026 | 5.45 | 5.60 | 5.45 | 5.60 | 5.56 | 1.82% | 203,553 |
| Jan 22, 2026 | 5.30 | 5.50 | 5.30 | 5.50 | 5.47 | 4.76% | 537,628 |
| Jan 21, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.22 | 2.94% | 720,846 |
| Jan 20, 2026 | 5.20 | 5.25 | 5.05 | 5.10 | 5.07 | -2.86% | 94,633 |
| Jan 19, 2026 | 5.35 | 5.35 | 5.15 | 5.25 | 5.22 | -1.87% | 69,802 |
| Jan 16, 2026 | 5.25 | 5.35 | 5.20 | 5.35 | 5.32 | 1.90% | 66,274 |
| Jan 15, 2026 | 5.25 | 5.40 | 5.20 | 5.25 | 5.22 | - | 156,213 |
| Jan 14, 2026 | 5.35 | 5.35 | 5.25 | 5.25 | 5.22 | -1.87% | 157,227 |
| Jan 13, 2026 | 5.35 | 5.35 | 5.25 | 5.35 | 5.32 | -0.93% | 401,717 |