Costco Wholesale Corporation (BKK:COSTCO19)
Thailand · Delayed Price · Currency is THB 31.25
0.00 (0.00%)
At close: Aug 5, 2025, 4:30 PM ICT
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 31.25 | 31.25 | 30.75 | 31.25 | - | - | 2,656 |
| 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 |
| Jun 11, 2025 | 33.00 | 33.00 | 32.75 | 33.00 | - | -0.75% | 3,816 |
| Jun 10, 2025 | 33.25 | 33.25 | 32.75 | 33.25 | - | -0.75% | 17,798 |
| Jun 9, 2025 | 33.25 | 33.50 | 32.75 | 33.50 | - | 0.75% | 15,797 |
| Jun 6, 2025 | 33.25 | 33.50 | 33.25 | 33.25 | - | -2.21% | 17,799 |
| Jun 5, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | - | -2.86% | 27,713 |
| Jun 4, 2025 | 34.75 | 35.00 | 34.50 | 35.00 | - | 2.19% | 1,891 |
| May 31, 2025 | 33.00 | 34.75 | 32.75 | 34.25 | - | 3.01% | 22,955 |
| May 30, 2025 | 33.00 | 33.25 | 32.75 | 33.25 | - | -1.48% | 7,896 |
| May 29, 2025 | 33.50 | 33.75 | 33.00 | 33.75 | - | 0.75% | 16,683 |
| May 28, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | - | 1,407 |
| May 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | - | 0.75% | 1,297 |
| May 26, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | - | -0.75% | 17 |
| May 24, 2025 | 33.25 | 33.50 | 33.00 | 33.50 | - | - | 3,338 |