Walmart Inc. (BKK:WMT06)
Thailand · Delayed Price · Currency is THB 3.860
-0.040 (-1.03%)
At close: May 29, 2026
BKK:WMT06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.90 | 3.90 | 3.84 | 3.86 | 3.86 | -1.03% | 306,489 |
| May 28, 2026 | 3.86 | 3.92 | 3.86 | 3.90 | 3.90 | - | 235,712 |
| May 27, 2026 | 3.94 | 3.94 | 3.86 | 3.90 | 3.90 | -1.02% | 406,843 |
| May 26, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 53,282 |
| May 25, 2026 | 3.92 | 4.00 | 3.88 | 3.94 | 3.94 | -1.50% | 509,725 |
| May 22, 2026 | 4.20 | 4.20 | 3.92 | 4.00 | 4.00 | -6.54% | 796,402 |
| May 21, 2026 | 4.36 | 4.36 | 4.28 | 4.28 | 4.28 | -2.73% | 180,740 |
| May 20, 2026 | 4.38 | 4.42 | 4.34 | 4.40 | 4.40 | 0.46% | 92,481 |
| May 19, 2026 | 4.30 | 4.38 | 4.28 | 4.38 | 4.38 | 1.86% | 21,479 |
| May 18, 2026 | 4.32 | 4.34 | 4.28 | 4.30 | 4.30 | -0.92% | 99,108 |
| May 15, 2026 | 4.24 | 4.36 | 4.24 | 4.34 | 4.34 | 1.88% | 13,705 |
| May 14, 2026 | 4.20 | 4.28 | 4.20 | 4.26 | 4.26 | 0.95% | 46,354 |
| May 13, 2026 | 4.16 | 4.24 | 4.16 | 4.22 | 4.22 | 1.44% | 25,218 |
| May 12, 2026 | 4.18 | 4.18 | 4.10 | 4.16 | 4.16 | -0.95% | 177,980 |
| May 11, 2026 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | 0.48% | 6,889 |
| May 8, 2026 | 4.20 | 4.20 | 4.14 | 4.18 | 4.18 | -0.79% | 26,305 |
| May 7, 2026 | 4.20 | 4.26 | 4.18 | 4.22 | 4.21 | -0.47% | 192,693 |
| May 6, 2026 | 4.30 | 4.30 | 4.20 | 4.24 | 4.23 | -0.93% | 20,297 |
| May 5, 2026 | 4.16 | 4.30 | 4.16 | 4.28 | 4.27 | 2.88% | 13,067 |
| Apr 30, 2026 | 4.16 | 4.18 | 4.14 | 4.16 | 4.15 | -0.48% | 3,345 |
| Apr 29, 2026 | 4.16 | 4.22 | 4.12 | 4.18 | 4.17 | 0.48% | 264,931 |
| Apr 28, 2026 | 4.18 | 4.20 | 4.14 | 4.16 | 4.15 | -0.95% | 8,988 |
| Apr 27, 2026 | 4.26 | 4.26 | 4.16 | 4.20 | 4.19 | -1.41% | 56,815 |
| Apr 24, 2026 | 4.22 | 4.28 | 4.22 | 4.26 | 4.25 | 1.91% | 15,700 |
| Apr 23, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.17 | 0.48% | 36,897 |
| Apr 22, 2026 | 4.12 | 4.18 | 4.12 | 4.16 | 4.15 | 0.97% | 266,832 |
| Apr 21, 2026 | 4.06 | 4.12 | 4.06 | 4.12 | 4.11 | 0.98% | 9,966 |
| Apr 20, 2026 | 4.02 | 4.08 | 3.94 | 4.08 | 4.07 | 1.49% | 57,952 |
| Apr 17, 2026 | 3.98 | 4.02 | 3.98 | 4.02 | 4.01 | 1.01% | 17,188 |
| Apr 16, 2026 | 4.16 | 4.16 | 3.96 | 3.98 | 3.97 | -4.78% | 67,433 |
| Apr 10, 2026 | 4.08 | 4.18 | 4.08 | 4.18 | 4.17 | 2.96% | 85,043 |
| Apr 9, 2026 | 4.00 | 4.08 | 3.92 | 4.06 | 4.05 | 1.50% | 55,952 |
| Apr 8, 2026 | 4.14 | 4.14 | 3.96 | 4.00 | 3.99 | -3.38% | 52,302 |
| Apr 7, 2026 | 4.14 | 4.16 | 4.12 | 4.14 | 4.13 | 0.49% | 25,076 |
| Apr 3, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.11 | 0.98% | 16,425 |
| Apr 2, 2026 | 4.06 | 4.10 | 4.02 | 4.08 | 4.07 | 0.49% | 20,572 |
| Apr 1, 2026 | 4.08 | 4.08 | 4.00 | 4.06 | 4.05 | - | 77,887 |
| Mar 31, 2026 | 4.04 | 4.10 | 4.04 | 4.06 | 4.05 | 1.50% | 5,320 |
| Mar 30, 2026 | 4.06 | 4.08 | 4.00 | 4.00 | 3.99 | - | 10,688 |
| Mar 27, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 3.99 | -0.99% | 10,659 |
| Mar 26, 2026 | 4.00 | 4.06 | 3.96 | 4.04 | 4.03 | 1.00% | 2,440 |
| Mar 25, 2026 | 3.96 | 4.06 | 3.96 | 4.00 | 3.99 | 1.01% | 2,442 |
| Mar 24, 2026 | 3.92 | 3.96 | 3.86 | 3.96 | 3.95 | 1.54% | 2,751 |
| Mar 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.89 | -1.52% | 6,721 |
| Mar 20, 2026 | 4.00 | 4.00 | 3.92 | 3.96 | 3.95 | -1.82% | 12,525 |
| Mar 19, 2026 | 4.06 | 4.06 | 4.00 | 4.04 | 4.03 | - | 3,048 |
| Mar 18, 2026 | 4.08 | 4.10 | 4.02 | 4.04 | 4.03 | -1.94% | 56,155 |
| Mar 17, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.11 | 0.49% | 1,811 |
| Mar 16, 2026 | 4.04 | 4.12 | 4.04 | 4.10 | 4.09 | 1.49% | 55,134 |
| Mar 13, 2026 | 3.96 | 4.06 | 3.92 | 4.04 | 4.03 | 2.54% | 71,670 |