Costco Wholesale Corporation (BKK:COSTCO19)
Thailand · Delayed Price · Currency is THB 30.50
-0.25 (-0.81%)
Last updated: Sep 4, 2026, 2:22 PM ICT
BKK:COSTCO19 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.50 | -0.81% | 21,100 |
| Sep 3, 2026 | 30.75 | 31.50 | 30.50 | 30.75 | 30.75 | -2.38% | 29,012 |
| Sep 2, 2026 | 31.75 | 31.75 | 31.25 | 31.50 | 31.50 | - | 32,680 |
| Sep 1, 2026 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | 1.61% | 1,732 |
| Aug 31, 2026 | 31.25 | 31.50 | 31.00 | 31.00 | 31.00 | - | 10,226 |
| Aug 28, 2026 | 31.00 | 31.25 | 30.75 | 31.00 | 31.00 | -0.80% | 18,791 |
| Aug 27, 2026 | 31.50 | 31.50 | 31.25 | 31.25 | 31.25 | -0.79% | 1,923 |
| Aug 26, 2026 | 31.75 | 31.75 | 31.25 | 31.50 | 31.50 | -0.79% | 1,085 |
| Aug 25, 2026 | 31.25 | 32.00 | 31.25 | 31.75 | 31.75 | 2.42% | 3,453 |
| Aug 24, 2026 | 30.75 | 31.25 | 30.50 | 31.00 | 31.00 | 0.81% | 11,774 |
| Aug 21, 2026 | 30.50 | 31.25 | 30.50 | 30.75 | 30.75 | -3.15% | 21,465 |
| Aug 20, 2026 | 31.50 | 32.00 | 31.50 | 31.75 | 31.75 | -1.55% | 1,883 |
| Aug 19, 2026 | 32.25 | 32.25 | 31.75 | 32.25 | 32.25 | 1.57% | 13,334 |
| Aug 18, 2026 | 31.75 | 31.75 | 31.25 | 31.75 | 31.75 | - | 3,554 |
| Aug 17, 2026 | 31.75 | 32.00 | 31.50 | 31.75 | 31.75 | -0.78% | 5,195 |
| Aug 14, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 17,440 |
| Aug 13, 2026 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | 1.60% | 12,737 |
| Aug 11, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 5,058 |
| Aug 10, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | -0.79% | 14,738 |
| Aug 7, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | - | 24,357 |
| Aug 6, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | -0.79% | 12,556 |
| Aug 5, 2026 | 31.75 | 31.75 | 31.50 | 31.75 | 31.75 | -0.78% | 6,195 |
| Aug 4, 2026 | 32.00 | 32.25 | 31.75 | 32.00 | 32.00 | - | 31,298 |
| Aug 3, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | - | 11,274 |
| Jul 31, 2026 | 32.50 | 32.50 | 31.75 | 32.00 | 32.00 | -3.03% | 22,826 |
| Jul 30, 2026 | 32.25 | 33.00 | 32.25 | 33.00 | 33.00 | 4.76% | 65,507 |
| Jul 27, 2026 | 31.50 | 31.50 | 31.25 | 31.50 | 31.50 | - | 1,073 |
| Jul 24, 2026 | 31.25 | 31.50 | 31.25 | 31.50 | 31.50 | 0.93% | 852 |
| Jul 23, 2026 | 31.50 | 31.75 | 31.25 | 31.25 | 31.21 | -0.79% | 1,683 |
| Jul 22, 2026 | 31.25 | 31.50 | 31.25 | 31.50 | 31.46 | - | 1,261 |
| Jul 21, 2026 | 31.50 | 32.00 | 31.50 | 31.50 | 31.46 | -0.79% | 2,936 |
| Jul 20, 2026 | 32.25 | 32.25 | 31.50 | 31.75 | 31.71 | -1.55% | 15,827 |
| Jul 17, 2026 | 31.00 | 32.25 | 31.00 | 32.25 | 32.21 | 4.88% | 53,928 |
| Jul 16, 2026 | 31.00 | 31.25 | 30.75 | 30.75 | 30.71 | -0.81% | 18,462 |
| Jul 15, 2026 | 31.00 | 31.00 | 30.75 | 31.00 | 30.96 | - | 8,964 |
| Jul 14, 2026 | 30.75 | 31.25 | 30.50 | 31.00 | 30.96 | 0.81% | 26,886 |
| Jul 13, 2026 | 30.50 | 30.75 | 30.25 | 30.75 | 30.71 | - | 18,907 |
| Jul 10, 2026 | 31.50 | 31.50 | 30.25 | 30.75 | 30.71 | -3.15% | 104,685 |
| Jul 9, 2026 | 32.25 | 32.25 | 31.75 | 31.75 | 31.71 | -2.31% | 10,642 |
| Jul 8, 2026 | 31.75 | 32.50 | 31.50 | 32.50 | 32.46 | 3.17% | 19,807 |
| Jul 7, 2026 | 31.75 | 31.75 | 31.25 | 31.50 | 31.46 | - | 8,216 |
| Jul 6, 2026 | 31.75 | 31.75 | 31.50 | 31.50 | 31.46 | -0.79% | 1,554 |
| Jul 3, 2026 | 31.00 | 31.75 | 30.75 | 31.75 | 31.71 | 1.60% | 16,524 |
| Jul 2, 2026 | 31.25 | 31.25 | 30.75 | 31.25 | 31.21 | -0.79% | 14,937 |
| Jul 1, 2026 | 31.50 | 31.50 | 31.00 | 31.50 | 31.46 | -0.79% | 43,051 |
| Jun 30, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.71 | - | 14,757 |
| Jun 29, 2026 | 32.25 | 32.25 | 31.75 | 31.75 | 31.71 | 0.79% | 7,626 |
| Jun 26, 2026 | 31.75 | 32.00 | 31.25 | 31.50 | 31.46 | -0.79% | 8,827 |
| Jun 25, 2026 | 32.25 | 32.25 | 31.75 | 31.75 | 31.71 | - | 3,117 |
| Jun 24, 2026 | 31.75 | 32.25 | 31.75 | 31.75 | 31.71 | - | 3,460 |