Costco Wholesale Corporation (BKK:COSTCO19)
Thailand · Delayed Price · Currency is THB 30.25
-0.25 (-0.82%)
At close: Sep 17, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | - | -0.82% | 9,650 |
| Sep 16, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | - | -0.81% | 30,399 |
| Sep 15, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | - | - | 9,646 |
| Sep 12, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | - | - | 2,901 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.25 | 30.75 | - | -0.81% | 35,009 |
| Sep 10, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | - | - | 13,601 |
| Sep 9, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | - | - | 13,227 |
| Sep 8, 2025 | 31.00 | 31.25 | 30.75 | 31.00 | - | - | 13,159 |
| Sep 5, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | - | 0.81% | 12,001 |
| Sep 4, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | - | 0.82% | 5,645 |
| Sep 3, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | - | -0.81% | 22,024 |
| Sep 2, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | - | - | 1,294 |
| Sep 1, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | - | - | 23,218 |
| Aug 29, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | - | -0.81% | 7,170 |
| Aug 28, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | - | 0.81% | 2,525 |
| Aug 27, 2025 | 30.75 | 30.75 | 30.25 | 30.75 | - | - | 6,776 |
| Aug 26, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | - | -1.60% | 64,354 |
| 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 |