United Overseas Bank Limited (BKK:UOB19)
Thailand · Delayed Price · Currency is THB · Units9.80
+0.15 (1.55%)
At close: Jun 2, 2026
BKK:UOB19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.55% | 27,269 |
| May 29, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | - | 20,850 |
| May 28, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | -0.52% | 7,292 |
| May 27, 2026 | 9.65 | 9.70 | 9.65 | 9.70 | 9.70 | 0.52% | 3,509 |
| May 26, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | - | 20,913 |
| May 25, 2026 | 9.65 | 9.75 | 9.65 | 9.65 | 9.65 | 0.52% | 408,989 |
| May 22, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | 4,122 |
| May 21, 2026 | 9.65 | 9.65 | 9.60 | 9.65 | 9.65 | 0.52% | 100 |
| May 20, 2026 | 9.65 | 9.65 | 9.60 | 9.60 | 9.60 | -0.52% | 4,204 |
| May 19, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 1.05% | 12,740 |
| May 18, 2026 | 9.55 | 9.55 | 9.45 | 9.55 | 9.55 | - | 1,766 |
| May 15, 2026 | 9.50 | 9.55 | 9.45 | 9.55 | 9.55 | 0.53% | 3,564 |
| May 14, 2026 | 9.50 | 9.50 | 9.45 | 9.50 | 9.50 | - | 1,708 |
| May 13, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 0.53% | 1,998 |
| May 12, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | -0.53% | 23,240 |
| May 11, 2026 | 9.35 | 9.50 | 9.35 | 9.50 | 9.50 | 1.60% | 39,457 |
| May 8, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.35 | - | 2,192 |
| May 7, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.35 | - | 102,404 |
| May 6, 2026 | 9.40 | 9.40 | 9.30 | 9.35 | 9.35 | 1.08% | 13,586 |
| May 5, 2026 | 9.25 | 9.30 | 9.20 | 9.25 | 9.25 | 0.54% | 6,215 |
| Apr 30, 2026 | 9.20 | 9.25 | 9.15 | 9.20 | 9.20 | - | 27,481 |
| Apr 29, 2026 | 9.15 | 9.20 | 9.15 | 9.20 | 9.20 | 0.55% | 1,432 |
| Apr 28, 2026 | 9.15 | 9.25 | 9.15 | 9.15 | 9.15 | - | 4,556 |
| Apr 27, 2026 | 9.15 | 9.15 | 9.10 | 9.15 | 9.15 | -0.54% | 3,959 |
| Apr 24, 2026 | 9.15 | 9.20 | 9.10 | 9.20 | 9.20 | -0.81% | 28,600 |
| Apr 23, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.28 | 0.53% | 61,860 |
| Apr 22, 2026 | 9.40 | 9.40 | 9.35 | 9.40 | 9.23 | -0.53% | 112,853 |
| Apr 21, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.28 | - | 23,246 |
| Apr 20, 2026 | 9.40 | 9.50 | 9.40 | 9.45 | 9.28 | -0.53% | 8,600 |
| Apr 17, 2026 | 9.50 | 9.50 | 9.40 | 9.50 | 9.32 | - | 490 |
| Apr 16, 2026 | 9.45 | 9.50 | 9.40 | 9.50 | 9.32 | 1.06% | 402,105 |
| Apr 10, 2026 | 9.40 | 9.45 | 9.35 | 9.40 | 9.23 | - | 2,342 |
| Apr 9, 2026 | 9.45 | 9.45 | 9.35 | 9.40 | 9.23 | -0.53% | 2,679 |
| Apr 8, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.28 | 1.07% | 165,423 |
| Apr 7, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.18 | 0.54% | 21,823 |
| Apr 3, 2026 | 9.30 | 9.30 | 9.20 | 9.30 | 9.13 | - | 33,498 |
| Apr 2, 2026 | 9.40 | 9.40 | 9.30 | 9.30 | 9.13 | -1.59% | 155,484 |
| Apr 1, 2026 | 9.40 | 9.45 | 9.40 | 9.45 | 9.28 | 1.07% | 7,621 |
| Mar 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.18 | - | 2,360 |
| Mar 30, 2026 | 9.35 | 9.35 | 9.30 | 9.35 | 9.18 | -1.58% | 526 |
| Mar 27, 2026 | 9.45 | 9.50 | 9.45 | 9.50 | 9.32 | 1.06% | 6,023 |
| Mar 26, 2026 | 9.40 | 9.45 | 9.40 | 9.40 | 9.23 | 0.53% | 301,404 |
| Mar 25, 2026 | 9.35 | 9.40 | 9.30 | 9.35 | 9.18 | - | 2,694 |
| Mar 24, 2026 | 9.30 | 9.35 | 9.30 | 9.35 | 9.18 | - | 4,686 |
| Mar 23, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.18 | -1.58% | 8,527 |
| Mar 20, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.32 | -0.52% | 4,205 |
| Mar 19, 2026 | 9.45 | 9.55 | 9.45 | 9.55 | 9.37 | 2.14% | 176,098 |
| Mar 18, 2026 | 9.40 | 9.45 | 9.35 | 9.35 | 9.18 | - | 41,330 |
| Mar 17, 2026 | 9.30 | 9.40 | 9.30 | 9.35 | 9.18 | 1.63% | 3,093 |
| Mar 16, 2026 | 9.10 | 9.20 | 9.10 | 9.20 | 9.03 | 1.10% | 2,707 |