UnitedHealth Group Incorporated (BKK:UNH19)
Thailand
· Delayed Price · Currency is THB 4.571
+0.020 (0.44%)
At close: Mar 6, 2026
UnitedHealth Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.37 | -2.70% | 610,013 |
| Jan 9, 2026 | 5.40 | 5.55 | 5.35 | 5.55 | 5.52 | 2.78% | 384,562 |
| Jan 8, 2026 | 5.50 | 5.50 | 5.30 | 5.40 | 5.37 | -1.82% | 393,944 |
| Jan 7, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.47 | 2.80% | 716,433 |
| Jan 6, 2026 | 5.30 | 5.40 | 5.25 | 5.35 | 5.32 | 1.90% | 441,008 |
| Jan 5, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.22 | - | 345,996 |
| Dec 30, 2025 | 5.20 | 5.25 | 5.15 | 5.25 | 5.22 | 0.96% | 74,159 |
| Dec 29, 2025 | 5.10 | 5.25 | 5.10 | 5.20 | 5.17 | 0.97% | 31,432 |
| Dec 26, 2025 | 5.15 | 5.15 | 5.05 | 5.15 | 5.12 | - | 25,425 |
| Dec 25, 2025 | 5.10 | 5.15 | 5.05 | 5.15 | 5.12 | 0.98% | 6,510 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.00 | 5.10 | 5.07 | 0.99% | 10,957 |
| Dec 23, 2025 | 5.10 | 5.15 | 5.00 | 5.05 | 5.02 | -0.98% | 112,739 |
| Dec 22, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.07 | - | 35,411 |
| Dec 19, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.07 | -1.92% | 252,693 |
| Dec 18, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.17 | -1.89% | 51,245 |
| Dec 17, 2025 | 5.35 | 5.40 | 5.25 | 5.30 | 5.27 | -0.93% | 39,838 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.30 | 5.35 | 5.32 | -1.83% | 220,002 |
| Dec 15, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.42 | 0.93% | 397,918 |
| Dec 12, 2025 | 5.20 | 5.40 | 5.20 | 5.40 | 5.37 | 3.85% | 74,390 |
| Dec 11, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.17 | - | 4,731 |
| Dec 9, 2025 | 5.30 | 5.30 | 5.15 | 5.20 | 5.17 | -1.89% | 6,802 |
| Dec 8, 2025 | 5.45 | 5.45 | 5.25 | 5.30 | 5.27 | -2.75% | 96,723 |
| Dec 4, 2025 | 5.20 | 5.50 | 5.20 | 5.45 | 5.39 | 4.81% | 571,658 |
| Dec 3, 2025 | 5.15 | 5.25 | 5.15 | 5.20 | 5.14 | - | 21,791 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.15 | 5.20 | 5.14 | -0.95% | 84,120 |
| Dec 1, 2025 | 5.35 | 5.35 | 5.25 | 5.25 | 5.19 | -1.87% | 74,183 |
| Nov 28, 2025 | 5.35 | 5.40 | 5.30 | 5.35 | 5.29 | 0.94% | 25,994 |
| Nov 27, 2025 | 5.30 | 5.40 | 5.30 | 5.30 | 5.24 | - | 210,981 |
| Nov 26, 2025 | 5.20 | 5.35 | 5.20 | 5.30 | 5.24 | 2.91% | 731,934 |
| Nov 25, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | 5.09 | -0.96% | 560,700 |
| Nov 24, 2025 | 5.00 | 5.30 | 5.00 | 5.20 | 5.14 | 2.97% | 59,013 |
| Nov 21, 2025 | 5.05 | 5.10 | 4.98 | 5.05 | 4.99 | - | 87,711 |
| Nov 20, 2025 | 5.10 | 5.15 | 4.94 | 5.05 | 4.99 | -0.98% | 201,186 |
| Nov 19, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.04 | -0.97% | 163,103 |
| Nov 18, 2025 | 5.20 | 5.35 | 5.15 | 5.15 | 5.09 | -0.96% | 270,671 |
| Nov 17, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.14 | -2.80% | 471,643 |
| Nov 14, 2025 | 5.55 | 5.55 | 5.30 | 5.35 | 5.29 | -3.60% | 327,770 |
| Nov 13, 2025 | 5.35 | 5.55 | 5.35 | 5.55 | 5.49 | 3.74% | 475,893 |
| Nov 12, 2025 | 5.20 | 5.40 | 5.20 | 5.35 | 5.29 | 1.90% | 275,650 |
| Nov 11, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.19 | - | 204,170 |
| Nov 10, 2025 | 5.20 | 5.25 | 5.10 | 5.25 | 5.19 | 0.96% | 389,189 |
| Nov 7, 2025 | 5.35 | 5.40 | 5.15 | 5.20 | 5.14 | -2.80% | 124,343 |
| Nov 6, 2025 | 5.35 | 5.35 | 5.25 | 5.35 | 5.29 | -0.93% | 461,377 |
| Nov 5, 2025 | 5.35 | 5.50 | 5.30 | 5.40 | 5.34 | 1.89% | 120,569 |
| Nov 4, 2025 | 5.55 | 5.55 | 5.30 | 5.30 | 5.24 | -4.50% | 1,010,856 |
| Nov 3, 2025 | 5.60 | 5.65 | 5.50 | 5.55 | 5.49 | - | 182,044 |
| Oct 31, 2025 | 5.75 | 5.80 | 5.55 | 5.55 | 5.49 | -3.48% | 728,628 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.75 | 5.75 | 5.68 | -1.71% | 996,157 |
| Oct 29, 2025 | 6.15 | 6.30 | 5.85 | 5.85 | 5.78 | -2.50% | 2,654,487 |
| Oct 28, 2025 | 6.00 | 6.05 | 5.90 | 6.00 | 5.93 | - | 199,035 |
| Oct 27, 2025 | 5.95 | 6.00 | 5.90 | 6.00 | 5.93 | 0.84% | 568,432 |
| Oct 24, 2025 | 6.05 | 6.05 | 5.90 | 5.95 | 5.88 | -2.46% | 1,080,905 |