United Overseas Bank Limited (BKK:UOB19)
Thailand · Delayed Price · Currency is THB · Units11.30
+0.10 (0.89%)
Last updated: Jul 21, 2026, 1:22 PM ICT
BKK:UOB19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 11.20 | 11.30 | 11.20 | 11.30 | - | 0.89% | 204 |
| Jul 20, 2026 | 11.10 | 11.20 | 11.00 | 11.20 | 11.20 | 0.90% | 7,338 |
| Jul 17, 2026 | 11.00 | 11.20 | 11.00 | 11.10 | 11.10 | -2.63% | 108,037 |
| Jul 16, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.40 | -3.39% | 28,602 |
| Jul 15, 2026 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 46,330 |
| Jul 14, 2026 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 1.75% | 36,255 |
| Jul 13, 2026 | 11.50 | 11.50 | 11.30 | 11.40 | 11.40 | -0.87% | 132,632 |
| Jul 10, 2026 | 11.50 | 11.50 | 11.30 | 11.50 | 11.50 | 0.88% | 290,447 |
| Jul 9, 2026 | 11.30 | 11.50 | 11.30 | 11.40 | 11.40 | 1.79% | 142,904 |
| Jul 8, 2026 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 3.70% | 636,528 |
| Jul 7, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 3.85% | 22,090 |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | 420 |
| Jul 3, 2026 | 10.30 | 10.40 | 10.30 | 10.40 | 10.40 | 0.97% | 5,883 |
| Jul 2, 2026 | 10.30 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 14 |
| Jul 1, 2026 | 10.20 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | 103,277 |
| Jun 30, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 980 |
| Jun 29, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 19,470 |
| Jun 26, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 21,705 |
| Jun 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 5,331 |
| Jun 24, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 0.98% | 15,695 |
| Jun 23, 2026 | 10.20 | 10.20 | 10.10 | 10.20 | 10.20 | 2.00% | 46,909 |
| Jun 22, 2026 | 10.00 | 10.10 | 10.00 | 10.00 | 10.00 | - | 30,229 |
| Jun 19, 2026 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 22,286 |
| Jun 18, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | 24,115 |
| Jun 17, 2026 | 10.00 | 10.10 | 9.95 | 10.00 | 10.00 | 1.01% | 10,942 |
| Jun 16, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | 1.02% | 10,496 |
| Jun 15, 2026 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | 0.51% | 42,035 |
| Jun 12, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -0.51% | 13,033 |
| Jun 11, 2026 | 9.75 | 9.80 | 9.65 | 9.80 | 9.80 | 0.51% | 4,307 |
| Jun 10, 2026 | 9.75 | 9.75 | 9.65 | 9.75 | 9.75 | -0.51% | 42,900 |
| Jun 9, 2026 | 9.75 | 9.85 | 9.75 | 9.80 | 9.80 | 1.55% | 1,331 |
| Jun 8, 2026 | 9.70 | 9.70 | 9.60 | 9.65 | 9.65 | -1.53% | 477,704 |
| Jun 5, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 820 |
| Jun 4, 2026 | 9.80 | 9.80 | 9.75 | 9.80 | 9.80 | - | 175,910 |
| 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 |