Costco Wholesale Corporation (BKK:COSTCO19)
30.75
0.00 (0.00%)
Last updated: Aug 28, 2025, 10:29 AM ICT
Costco Wholesale Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | - | -1.60% | 4,933 |
Aug 25, 2025 | 31.75 | 31.75 | 30.75 | 31.25 | - | -2.34% | 64,675 |
Aug 22, 2025 | 32.25 | 32.25 | 31.75 | 32.00 | - | -0.78% | 30,591 |
Aug 21, 2025 | 32.00 | 32.50 | 32.00 | 32.25 | - | -0.77% | 30,021 |
Aug 20, 2025 | 32.00 | 32.50 | 31.75 | 32.50 | - | 1.56% | 5,819 |
Aug 19, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | - | 1.59% | 507 |
Aug 18, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | - | -1.56% | 1,638 |
Aug 15, 2025 | 31.75 | 32.25 | 31.50 | 32.00 | - | 0.79% | 8,970 |
Aug 14, 2025 | 32.25 | 32.25 | 31.50 | 31.75 | - | -0.78% | 13,508 |
Aug 13, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | - | 0.79% | 8,634 |
Aug 8, 2025 | 31.50 | 32.00 | 31.50 | 31.75 | - | 0.79% | 9,319 |
Aug 7, 2025 | 30.75 | 31.50 | 30.75 | 31.50 | - | 2.44% | 12,636 |
Aug 6, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | - | -1.60% | 9,941 |
Aug 5, 2025 | 31.00 | 31.25 | 30.75 | 31.25 | - | - | 29,027 |
Aug 4, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | - | 0.81% | 5,908 |
Aug 1, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | - | 1.64% | 7,807 |
Jul 31, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | - | - | 8,438 |
Jul 30, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | - | - | 8,902 |
Jul 29, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | - | - | 14,135 |
Jul 25, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | - | - | 1,417 |
Jul 24, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | - | - | 12,606 |
Jul 23, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | - | -0.81% | 6,617 |
Jul 22, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | - | -0.81% | 7,769 |
Jul 21, 2025 | 31.25 | 31.25 | 30.75 | 31.00 | - | -0.80% | 35,841 |
Jul 18, 2025 | 31.25 | 31.25 | 30.75 | 31.25 | - | 0.81% | 17,608 |
Jul 17, 2025 | 31.75 | 31.75 | 31.00 | 31.00 | - | -2.36% | 15,388 |
Jul 16, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | - | -0.78% | 8,241 |
Jul 15, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | - | 1.59% | 3,089 |
Jul 14, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | - | -1.56% | 10,141 |
Jul 11, 2025 | 32.50 | 32.50 | 31.75 | 32.00 | - | -1.54% | 9,131 |
Jul 9, 2025 | 32.50 | 32.50 | 32.00 | 32.50 | - | - | 18,327 |
Jul 8, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | - | 1.56% | 1,620 |
Jul 7, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | - | - | 737 |
Jul 4, 2025 | 32.00 | 32.25 | 32.00 | 32.00 | - | 0.79% | 7,670 |
Jul 3, 2025 | 32.00 | 32.00 | 31.75 | 31.75 | - | -0.78% | 6,334 |
Jul 2, 2025 | 32.25 | 32.25 | 32.00 | 32.00 | - | -0.78% | 1,966 |
Jul 1, 2025 | 32.25 | 32.25 | 32.00 | 32.25 | - | - | 7,993 |
Jun 30, 2025 | 32.25 | 32.50 | 32.00 | 32.25 | - | - | 3,758 |
Jun 27, 2025 | 32.00 | 32.25 | 32.00 | 32.25 | - | -0.77% | 3,659 |
Jun 26, 2025 | 33.00 | 33.00 | 32.00 | 32.50 | - | -1.52% | 9,411 |
Jun 25, 2025 | 33.00 | 33.25 | 32.50 | 33.00 | - | -0.75% | 15,051 |
Jun 24, 2025 | 32.50 | 33.25 | 32.50 | 33.25 | - | 2.31% | 8,475 |
Jun 23, 2025 | 32.00 | 32.50 | 32.00 | 32.50 | - | 1.56% | 35,619 |
Jun 20, 2025 | 31.75 | 32.00 | 31.75 | 32.00 | - | 0.79% | 9,329 |
Jun 19, 2025 | 32.00 | 32.25 | 31.75 | 31.75 | - | -0.78% | 239 |
Jun 18, 2025 | 32.00 | 32.25 | 31.75 | 32.00 | - | - | 625 |
Jun 17, 2025 | 32.25 | 32.50 | 31.75 | 32.00 | - | - | 66,191 |
Jun 16, 2025 | 32.25 | 32.50 | 32.00 | 32.00 | - | -1.54% | 2,028 |
Jun 13, 2025 | 32.50 | 32.75 | 32.25 | 32.50 | - | - | 1,762 |
Jun 12, 2025 | 33.25 | 33.25 | 32.25 | 32.50 | - | -1.52% | 19,856 |