Walmart Inc. (BKK:WMT80)
Thailand · Delayed Price · Currency is THB 4.000
+0.080 (2.04%)
At close: Oct 22, 2026
BKK:WMT80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.92 | 4.00 | 3.92 | 4.00 | 4.00 | 2.04% | 170,263 |
| Oct 21, 2026 | 3.96 | 4.08 | 3.92 | 3.92 | 3.92 | -2.49% | 30,785 |
| Oct 20, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 38,914 |
| Oct 19, 2026 | 3.98 | 4.08 | 3.98 | 3.98 | 3.98 | - | 324,109 |
| Oct 15, 2026 | 3.90 | 3.98 | 3.82 | 3.98 | 3.98 | 5.29% | 71,953 |
| Oct 14, 2026 | 3.76 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 13,660 |
| Oct 12, 2026 | 3.74 | 3.76 | 3.70 | 3.76 | 3.76 | 1.62% | 24,122 |
| Oct 9, 2026 | 3.64 | 3.74 | 3.64 | 3.70 | 3.70 | 1.65% | 203,740 |
| Oct 8, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | 0.55% | 79,248 |
| Oct 7, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | 65,289 |
| Oct 6, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | 1.14% | 40,746 |
| Oct 5, 2026 | 3.52 | 3.54 | 3.48 | 3.52 | 3.52 | 0.57% | 2,409 |
| Oct 2, 2026 | 3.50 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | 36,554 |
| Oct 1, 2026 | 3.52 | 3.60 | 3.50 | 3.54 | 3.54 | -1.12% | 138,536 |
| Sep 30, 2026 | 3.58 | 3.60 | 3.54 | 3.58 | 3.58 | -1.65% | 8,441 |
| Sep 29, 2026 | 3.62 | 3.70 | 3.60 | 3.64 | 3.64 | -0.55% | 101,266 |
| Sep 28, 2026 | 3.62 | 3.66 | 3.56 | 3.66 | 3.66 | 1.67% | 17,333 |
| Sep 25, 2026 | 3.62 | 3.70 | 3.58 | 3.60 | 3.60 | -2.70% | 45,466 |
| Sep 24, 2026 | 3.72 | 3.72 | 3.66 | 3.70 | 3.70 | 1.65% | 16,447 |
| Sep 23, 2026 | 3.66 | 3.68 | 3.58 | 3.64 | 3.64 | 1.11% | 63,305 |
| Sep 22, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | 0.56% | 6,585 |
| Sep 21, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 1.13% | 5,131 |
| Sep 18, 2026 | 3.56 | 3.60 | 3.54 | 3.54 | 3.54 | -1.67% | 50,297 |
| Sep 17, 2026 | 3.60 | 3.60 | 3.58 | 3.60 | 3.60 | - | 78,692 |
| Sep 16, 2026 | 3.60 | 3.64 | 3.58 | 3.60 | 3.60 | -0.55% | 49,975 |
| Sep 15, 2026 | 3.64 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 453,405 |
| Sep 14, 2026 | 3.56 | 3.60 | 3.48 | 3.60 | 3.60 | 2.86% | 96,165 |
| Sep 11, 2026 | 3.50 | 3.52 | 3.50 | 3.50 | 3.50 | - | 15,038 |
| Sep 10, 2026 | 3.48 | 3.50 | 3.46 | 3.50 | 3.50 | - | 37,828 |
| Sep 9, 2026 | 3.52 | 3.52 | 3.48 | 3.50 | 3.50 | -0.57% | 29,859 |
| Sep 8, 2026 | 3.52 | 3.54 | 3.52 | 3.52 | 3.52 | -0.56% | 4,194 |
| Sep 7, 2026 | 3.60 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 20,793 |
| Sep 4, 2026 | 3.54 | 3.60 | 3.54 | 3.58 | 3.58 | 1.70% | 106,052 |
| Sep 3, 2026 | 3.50 | 3.54 | 3.48 | 3.52 | 3.52 | -0.56% | 27,875 |
| Sep 2, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 1.14% | 278,987 |
| Sep 1, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 303,079 |
| Aug 31, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | - | 264,450 |
| Aug 28, 2026 | 3.44 | 3.44 | 3.36 | 3.42 | 3.42 | - | 96,783 |
| Aug 27, 2026 | 3.46 | 3.48 | 3.42 | 3.42 | 3.42 | -1.72% | 70,052 |
| Aug 26, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | - | 169,788 |
| Aug 25, 2026 | 3.40 | 3.50 | 3.40 | 3.48 | 3.48 | 2.35% | 297,198 |
| Aug 24, 2026 | 3.42 | 3.42 | 3.36 | 3.40 | 3.40 | -1.16% | 161,294 |
| Aug 21, 2026 | 3.56 | 3.56 | 3.38 | 3.44 | 3.44 | -8.80% | 1,014,868 |
| Aug 20, 2026 | 3.78 | 3.84 | 3.76 | 3.78 | 3.77 | -1.05% | 287,768 |
| Aug 19, 2026 | 3.84 | 3.86 | 3.82 | 3.82 | 3.81 | 0.53% | 11,776 |
| Aug 18, 2026 | 3.80 | 3.80 | 3.78 | 3.80 | 3.79 | 1.06% | 40,056 |
| Aug 17, 2026 | 3.82 | 3.84 | 3.76 | 3.76 | 3.75 | -2.59% | 25,487 |
| Aug 14, 2026 | 3.86 | 3.86 | 3.80 | 3.86 | 3.85 | -0.52% | 23,379 |
| Aug 13, 2026 | 3.74 | 3.88 | 3.72 | 3.88 | 3.87 | 3.74% | 35,634 |
| Aug 11, 2026 | 3.68 | 3.74 | 3.68 | 3.74 | 3.73 | 1.08% | 11,734 |