Costco Wholesale Corporation (BKK:COSTCO80)
Thailand · Delayed Price · Currency is THB 3.020
+0.040 (1.34%)
At close: Sep 11, 2026
BKK:COSTCO80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 3.14 | 3.16 | 3.10 | 3.16 | 3.16 | - | 168,870 |
| Aug 7, 2026 | 3.16 | 3.20 | 3.14 | 3.16 | 3.16 | -0.63% | 46,851 |
| Aug 6, 2026 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 195,217 |
| Aug 5, 2026 | 3.18 | 3.18 | 3.14 | 3.18 | 3.18 | -0.63% | 57,530 |
| Aug 4, 2026 | 3.22 | 3.22 | 3.16 | 3.20 | 3.20 | - | 42,463 |
| Aug 3, 2026 | 3.18 | 3.22 | 3.16 | 3.20 | 3.20 | - | 46,477 |
| Jul 31, 2026 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -3.61% | 62,082 |
| Jul 30, 2026 | 3.14 | 3.32 | 3.14 | 3.32 | 3.32 | 5.73% | 19,618 |
| Jul 27, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 4,504 |
| Jul 24, 2026 | 3.16 | 3.16 | 3.12 | 3.14 | 3.14 | 0.16% | 3,156 |
| Jul 23, 2026 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | - | 2,813 |
| Jul 22, 2026 | 3.14 | 3.16 | 3.14 | 3.14 | 3.14 | - | 16,995 |
| Jul 21, 2026 | 3.16 | 3.20 | 3.12 | 3.14 | 3.14 | -1.26% | 24,409 |
| Jul 20, 2026 | 3.24 | 3.24 | 3.16 | 3.18 | 3.18 | -0.63% | 88,467 |
| Jul 17, 2026 | 3.14 | 3.22 | 3.10 | 3.20 | 3.20 | 3.23% | 71,877 |
| Jul 16, 2026 | 3.12 | 3.12 | 3.08 | 3.10 | 3.10 | 0.65% | 3,525 |
| Jul 15, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | -1.28% | 40,277 |
| Jul 14, 2026 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.30% | 1,935 |