Costco Wholesale Corporation (BKK:COSTCO80)
Thailand · Delayed Price · Currency is THB 3.400
+0.100 (3.03%)
At close: Oct 22, 2026
BKK:COSTCO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.38 | 3.40 | 3.24 | 3.40 | 3.40 | 3.03% | 427,663 |
| Oct 21, 2026 | 3.38 | 3.38 | 3.30 | 3.30 | 3.30 | -2.37% | 71,688 |
| Oct 20, 2026 | 3.38 | 3.38 | 3.30 | 3.38 | 3.38 | 1.81% | 35,541 |
| Oct 19, 2026 | 3.32 | 3.40 | 3.28 | 3.32 | 3.32 | 0.61% | 897,946 |
| Oct 15, 2026 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | 3.12% | 868,289 |
| Oct 14, 2026 | 3.22 | 3.24 | 3.18 | 3.20 | 3.20 | - | 100,455 |
| Oct 12, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.20 | 1.27% | 1,033 |
| Oct 9, 2026 | 3.20 | 3.20 | 3.16 | 3.16 | 3.16 | - | 61,944 |
| Oct 8, 2026 | 3.16 | 3.20 | 3.16 | 3.16 | 3.16 | - | 27,843 |
| Oct 7, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | 2.60% | 84,148 |
| Oct 6, 2026 | 3.10 | 3.14 | 3.08 | 3.08 | 3.08 | -1.28% | 71,474 |
| Oct 5, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 680,609 |
| Oct 2, 2026 | 3.10 | 3.12 | 3.06 | 3.06 | 3.06 | - | 36,133 |
| Oct 1, 2026 | 3.06 | 3.12 | 3.06 | 3.06 | 3.06 | -0.65% | 39,509 |
| Sep 30, 2026 | 3.10 | 3.12 | 3.08 | 3.08 | 3.08 | -0.65% | 35,174 |
| Sep 29, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | - | 1,211,990 |
| Sep 28, 2026 | 3.08 | 3.12 | 2.98 | 3.10 | 3.10 | 2.65% | 265,897 |
| Sep 25, 2026 | 3.02 | 3.06 | 2.98 | 3.02 | 3.02 | -0.66% | 137,154 |
| Sep 24, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | 0.66% | 121,107 |
| Sep 23, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | - | 96,577 |
| Sep 22, 2026 | 3.02 | 3.04 | 2.96 | 3.02 | 3.02 | 0.67% | 231,385 |
| Sep 21, 2026 | 3.00 | 3.02 | 2.98 | 3.00 | 3.00 | - | 26,317 |
| Sep 18, 2026 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 179,040 |
| Sep 17, 2026 | 3.00 | 3.02 | 3.00 | 3.00 | 3.00 | - | 360,891 |
| Sep 16, 2026 | 3.04 | 3.06 | 3.00 | 3.00 | 3.00 | -1.96% | 401,814 |
| Sep 15, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 3.06 | 0.66% | 158,438 |
| Sep 14, 2026 | 3.04 | 3.04 | 3.00 | 3.04 | 3.04 | 0.66% | 90,657 |
| Sep 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | 200 |
| Sep 10, 2026 | 3.00 | 3.02 | 2.96 | 2.98 | 2.98 | -1.32% | 200,678 |
| Sep 9, 2026 | 3.02 | 3.04 | 3.00 | 3.02 | 3.02 | -0.66% | 117,559 |
| Sep 8, 2026 | 3.04 | 3.06 | 3.00 | 3.04 | 3.04 | - | 60,572 |
| Sep 7, 2026 | 3.06 | 3.06 | 3.02 | 3.04 | 3.04 | -1.30% | 78,781 |
| Sep 4, 2026 | 3.06 | 3.08 | 3.02 | 3.08 | 3.08 | -0.65% | 110,849 |
| Sep 3, 2026 | 3.10 | 3.14 | 3.08 | 3.10 | 3.10 | -0.64% | 34,512 |
| Sep 2, 2026 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.27% | 8,453 |
| Sep 1, 2026 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | - | 8,543 |
| Aug 31, 2026 | 3.12 | 3.16 | 3.10 | 3.16 | 3.16 | 1.28% | 13,766 |
| Aug 28, 2026 | 3.12 | 3.14 | 3.10 | 3.12 | 3.12 | -1.27% | 36,090 |
| Aug 27, 2026 | 3.16 | 3.16 | 3.12 | 3.16 | 3.16 | - | 2,432 |
| Aug 26, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.63% | 87,546 |
| Aug 25, 2026 | 3.18 | 3.20 | 3.12 | 3.18 | 3.18 | 1.92% | 155,794 |
| Aug 24, 2026 | 3.10 | 3.12 | 3.06 | 3.12 | 3.12 | 1.96% | 14,948 |
| Aug 21, 2026 | 3.10 | 3.14 | 3.06 | 3.06 | 3.06 | -3.16% | 144,333 |
| Aug 20, 2026 | 3.20 | 3.22 | 3.16 | 3.16 | 3.16 | -1.25% | 364,127 |
| Aug 19, 2026 | 3.22 | 3.22 | 3.18 | 3.20 | 3.20 | - | 26,662 |
| Aug 18, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 0.63% | 6,816 |
| Aug 17, 2026 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | -0.63% | 1,977 |
| Aug 14, 2026 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | 1.27% | 137,906 |
| Aug 13, 2026 | 3.16 | 3.16 | 3.14 | 3.16 | 3.16 | - | 18,522 |
| Aug 11, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.16 | - | 78,235 |