Costco Wholesale Corporation (BKK:COSTCO19)
Thailand · Delayed Price · Currency is THB 32.00
+0.25 (0.79%)
At close: Mar 25, 2026
BKK:COSTCO19 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 7,118 |
| Mar 24, 2026 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | -0.78% | 3,617 |
| Mar 23, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 3,392 |
| Mar 20, 2026 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | - | 1,711 |
| Mar 19, 2026 | 32.25 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 9,375 |
| Mar 18, 2026 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | - | 1,584 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.76% | 2,094 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.25 | 32.75 | 32.75 | 2.34% | 9,727 |
| Mar 13, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | 0.79% | 8,271 |
| Mar 12, 2026 | 31.50 | 31.75 | 31.25 | 31.75 | 31.75 | -0.78% | 2,407 |
| Mar 11, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 1,789 |
| Mar 10, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | 0.79% | 24,505 |
| Mar 9, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | - | 13,364 |
| Mar 6, 2026 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | - | 3,713 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - | 4,513 |
| Mar 4, 2026 | 31.50 | 32.25 | 31.25 | 31.50 | 31.50 | - | 103,392 |
| Mar 2, 2026 | 31.25 | 31.75 | 30.50 | 31.50 | 31.50 | 2.44% | 7,341 |
| Feb 27, 2026 | 30.75 | 31.00 | 30.75 | 30.75 | 30.75 | -0.81% | 15,956 |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,601 |
| Feb 25, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | 0.81% | 109,344 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | - | 5,309 |
| Feb 23, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 55,816 |
| Feb 20, 2026 | 31.00 | 31.50 | 30.75 | 30.75 | 30.75 | - | 20,387 |
| Feb 19, 2026 | 31.00 | 31.75 | 30.75 | 30.75 | 30.75 | -3.15% | 7,746 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 102,672 |
| Feb 17, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 29,411 |
| Feb 16, 2026 | 31.75 | 31.75 | 31.00 | 31.25 | 31.25 | - | 9,339 |
| Feb 13, 2026 | 31.25 | 31.25 | 30.50 | 31.25 | 31.25 | 1.63% | 7,392 |
| Feb 12, 2026 | 30.75 | 30.75 | 30.00 | 30.75 | 30.75 | 0.82% | 5,889 |
| Feb 11, 2026 | 30.75 | 31.00 | 30.00 | 30.50 | 30.50 | -0.81% | 15,933 |
| Feb 10, 2026 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 5,744 |
| Feb 9, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 11,561 |
| Feb 6, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | - | 29,951 |
| Feb 5, 2026 | 31.50 | 31.50 | 31.50 | 31.25 | 31.25 | 1.63% | 2,555 |
| Feb 4, 2026 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | 0.82% | 51,362 |
| Feb 3, 2026 | 30.50 | 30.75 | 29.50 | 30.50 | 30.50 | 3.39% | 21,158 |
| Feb 2, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -1.67% | 2,435 |
| Jan 30, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 15,498 |
| Jan 29, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 29.72 | -1.65% | 23,617 |
| Jan 28, 2026 | 30.25 | 30.25 | 29.75 | 30.25 | 30.21 | -0.82% | 13,614 |
| Jan 27, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.46 | - | 13,661 |
| Jan 26, 2026 | 30.25 | 30.75 | 30.25 | 30.50 | 30.46 | 0.83% | 19,424 |
| Jan 23, 2026 | 30.75 | 31.00 | 30.25 | 30.25 | 30.21 | -1.63% | 4,863 |
| Jan 22, 2026 | 29.75 | 31.00 | 29.75 | 30.75 | 30.71 | 3.36% | 32,556 |
| Jan 21, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.72 | - | 7,037 |
| Jan 20, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.72 | -1.65% | 6,771 |
| Jan 19, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.21 | 1.68% | 10,212 |
| Jan 16, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.72 | - | 5,101 |
| Jan 15, 2026 | 29.50 | 30.00 | 29.50 | 29.75 | 29.72 | 0.85% | 24,748 |
| Jan 14, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.47 | - | 35,303 |