Costco Wholesale Corporation (BKK:COSTCO19)
Thailand
· Delayed Price · Currency is THB 29.25
-0.25 (-0.85%)
At close: Dec 4, 2025
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.25 | -0.85% | 9,347 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 1,692 |
| Dec 2, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.50 | - | 4,264 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 1,696 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | - | 883 |
| Nov 27, 2025 | 29.25 | 29.50 | 29.00 | 29.50 | 29.50 | 1.72% | 3,346 |
| Nov 26, 2025 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 0.87% | 951 |
| Nov 25, 2025 | 28.75 | 29.50 | 28.50 | 28.75 | 28.75 | -2.54% | 14,126 |
| Nov 24, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.50 | 0.85% | 4,516 |
| Nov 21, 2025 | 28.75 | 29.50 | 28.75 | 29.25 | 29.25 | 1.74% | 9,289 |
| Nov 20, 2025 | 29.25 | 29.25 | 28.50 | 28.75 | 28.75 | -0.86% | 44,640 |
| Nov 19, 2025 | 29.75 | 29.75 | 29.00 | 29.00 | 29.00 | -2.52% | 11,663 |
| Nov 18, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | - | 11,816 |
| Nov 17, 2025 | 30.25 | 30.25 | 29.75 | 29.75 | 29.75 | -0.83% | 3,569 |
| Nov 14, 2025 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 6,249 |
| Nov 13, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -0.83% | 3,442 |
| Nov 12, 2025 | 29.75 | 30.00 | 29.75 | 30.00 | 30.00 | 0.84% | 1,978 |
| Nov 11, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 22,906 |
| Nov 10, 2025 | 30.00 | 30.25 | 29.75 | 29.75 | 29.75 | - | 12,447 |
| Nov 7, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.75 | -1.65% | 11,192 |
| Nov 6, 2025 | 31.00 | 31.00 | 30.00 | 30.25 | 30.25 | -1.63% | 17,879 |
| Nov 5, 2025 | 30.00 | 30.75 | 30.00 | 30.75 | 30.75 | 2.50% | 24,513 |
| Nov 4, 2025 | 29.75 | 30.25 | 29.75 | 30.00 | 30.00 | 0.84% | 4,857 |
| Nov 3, 2025 | 29.75 | 29.75 | 29.50 | 29.75 | 29.75 | - | 1,706 |
| Oct 31, 2025 | 29.50 | 30.00 | 29.50 | 29.75 | 29.75 | 0.85% | 6,902 |
| Oct 30, 2025 | 30.00 | 30.00 | 29.50 | 29.50 | 29.47 | -1.67% | 29,683 |
| Oct 29, 2025 | 30.25 | 30.25 | 29.75 | 30.00 | 29.96 | -1.64% | 24,447 |
| Oct 28, 2025 | 30.25 | 30.75 | 30.25 | 30.50 | 30.46 | - | 1,075 |
| Oct 27, 2025 | 30.75 | 30.75 | 30.50 | 30.50 | 30.46 | -0.81% | 23,497 |
| Oct 24, 2025 | 31.00 | 31.25 | 30.75 | 30.75 | 30.71 | -0.81% | 16,084 |
| Oct 22, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | 30.96 | 0.81% | 20,058 |
| Oct 21, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.71 | - | 27,534 |
| Oct 20, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.71 | 0.82% | 3,679 |
| Oct 17, 2025 | 31.25 | 31.25 | 30.00 | 30.50 | 30.46 | -2.40% | 36,600 |
| Oct 16, 2025 | 30.75 | 31.50 | 30.75 | 31.25 | 31.21 | 1.63% | 221,474 |
| Oct 15, 2025 | 30.75 | 31.00 | 30.50 | 30.75 | 30.71 | - | 11,086 |
| Oct 14, 2025 | 30.75 | 30.75 | 30.25 | 30.75 | 30.71 | - | 11,567 |
| Oct 10, 2025 | 30.00 | 31.00 | 30.00 | 30.75 | 30.71 | 1.65% | 44,427 |
| Oct 9, 2025 | 30.00 | 30.50 | 29.75 | 30.25 | 30.21 | 0.83% | 32,164 |
| Oct 8, 2025 | 29.50 | 30.00 | 29.50 | 30.00 | 29.96 | 0.84% | 17,683 |
| Oct 7, 2025 | 30.00 | 30.00 | 29.50 | 29.75 | 29.71 | -0.83% | 14,133 |
| Oct 6, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 29.96 | - | 28,173 |
| Oct 3, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 29.96 | - | 24,992 |
| Oct 2, 2025 | 29.75 | 30.00 | 29.50 | 30.00 | 29.96 | - | 14,368 |
| Oct 1, 2025 | 29.50 | 30.25 | 29.50 | 30.00 | 29.96 | 1.69% | 18,008 |
| Sep 30, 2025 | 30.00 | 30.00 | 29.25 | 29.50 | 29.47 | -1.67% | 62,087 |
| Sep 29, 2025 | 30.25 | 30.25 | 29.50 | 30.00 | 29.96 | -1.64% | 43,624 |
| Sep 26, 2025 | 30.50 | 30.75 | 30.00 | 30.50 | 30.46 | 0.83% | 8,503 |
| Sep 25, 2025 | 30.25 | 30.75 | 30.25 | 30.25 | 30.21 | - | 15,935 |
| Sep 24, 2025 | 30.25 | 30.25 | 30.00 | 30.25 | 30.21 | - | 16,185 |
| Sep 23, 2025 | 30.25 | 30.25 | 29.75 | 30.25 | 30.21 | -0.82% | 30,733 |
| Sep 22, 2025 | 30.50 | 31.00 | 30.00 | 30.50 | 30.46 | - | 51,849 |
| Sep 19, 2025 | 30.75 | 30.75 | 30.50 | 30.50 | 30.46 | -0.81% | 4,575 |
| Sep 18, 2025 | 30.50 | 30.75 | 30.50 | 30.75 | 30.71 | 1.65% | 5,274 |
| Sep 17, 2025 | 30.50 | 30.50 | 30.25 | 30.25 | 30.21 | -0.82% | 9,650 |
| Sep 16, 2025 | 31.00 | 31.00 | 30.25 | 30.50 | 30.46 | -0.81% | 30,399 |
| Sep 15, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.71 | - | 9,646 |
| Sep 12, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | 30.71 | - | 2,901 |
| Sep 11, 2025 | 31.00 | 31.00 | 30.25 | 30.75 | 30.71 | -0.81% | 35,009 |
| Sep 10, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 30.96 | - | 13,601 |
| Sep 9, 2025 | 30.75 | 31.00 | 30.50 | 31.00 | 30.96 | - | 13,227 |
| Sep 8, 2025 | 31.00 | 31.25 | 30.75 | 31.00 | 30.96 | - | 13,159 |
| Sep 5, 2025 | 30.75 | 31.25 | 30.75 | 31.00 | 30.96 | 0.81% | 12,001 |
| Sep 4, 2025 | 30.50 | 31.00 | 30.50 | 30.75 | 30.71 | 0.82% | 5,645 |
| Sep 3, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 30.46 | -0.81% | 22,024 |
| Sep 2, 2025 | 30.75 | 30.75 | 30.50 | 30.75 | 30.71 | - | 1,294 |
| Sep 1, 2025 | 30.50 | 30.75 | 30.25 | 30.75 | 30.71 | - | 23,218 |
| Aug 29, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.71 | -0.81% | 7,170 |
| Aug 28, 2025 | 30.75 | 31.00 | 30.75 | 31.00 | 30.96 | 0.81% | 2,525 |
| Aug 27, 2025 | 30.75 | 30.75 | 30.25 | 30.75 | 30.71 | - | 6,776 |
| Aug 26, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.71 | -1.60% | 64,354 |
| Aug 25, 2025 | 31.75 | 31.75 | 30.75 | 31.25 | 31.21 | -2.34% | 64,675 |
| Aug 22, 2025 | 32.25 | 32.25 | 31.75 | 32.00 | 31.96 | -0.78% | 30,591 |
| Aug 21, 2025 | 32.00 | 32.50 | 32.00 | 32.25 | 32.21 | -0.77% | 30,021 |
| Aug 20, 2025 | 32.00 | 32.50 | 31.75 | 32.50 | 32.46 | 1.56% | 5,819 |
| Aug 19, 2025 | 31.75 | 32.00 | 31.50 | 32.00 | 31.96 | 1.59% | 507 |
| Aug 18, 2025 | 31.75 | 31.75 | 31.50 | 31.50 | 31.46 | -1.56% | 1,638 |
| Aug 15, 2025 | 31.75 | 32.25 | 31.50 | 32.00 | 31.96 | 0.79% | 8,970 |
| Aug 14, 2025 | 32.25 | 32.25 | 31.50 | 31.75 | 31.71 | -0.78% | 13,508 |
| Aug 13, 2025 | 31.75 | 32.25 | 31.75 | 32.00 | 31.96 | 0.79% | 8,634 |
| Aug 8, 2025 | 31.50 | 32.00 | 31.50 | 31.75 | 31.71 | 0.79% | 9,319 |
| Aug 7, 2025 | 30.75 | 31.50 | 30.75 | 31.50 | 31.46 | 2.44% | 12,636 |
| Aug 6, 2025 | 31.25 | 31.25 | 30.50 | 30.75 | 30.71 | -1.60% | 9,941 |
| Aug 5, 2025 | 31.00 | 31.25 | 30.75 | 31.25 | 31.21 | - | 29,027 |
| Aug 4, 2025 | 30.75 | 31.25 | 30.75 | 31.25 | 31.21 | 0.81% | 5,908 |
| Aug 1, 2025 | 30.50 | 31.00 | 30.50 | 31.00 | 30.96 | 1.64% | 7,807 |
| Jul 31, 2025 | 30.75 | 30.75 | 30.25 | 30.50 | 30.43 | - | 8,438 |
| Jul 30, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.43 | - | 8,902 |
| Jul 29, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.43 | - | 14,135 |
| Jul 25, 2025 | 30.50 | 30.75 | 30.25 | 30.50 | 30.43 | - | 1,417 |
| Jul 24, 2025 | 30.50 | 30.75 | 30.50 | 30.50 | 30.43 | - | 12,606 |
| Jul 23, 2025 | 30.75 | 31.00 | 30.25 | 30.50 | 30.43 | -0.81% | 6,617 |
| Jul 22, 2025 | 31.00 | 31.00 | 30.50 | 30.75 | 30.68 | -0.81% | 7,769 |
| Jul 21, 2025 | 31.25 | 31.25 | 30.75 | 31.00 | 30.93 | -0.80% | 35,841 |
| Jul 18, 2025 | 31.25 | 31.25 | 30.75 | 31.25 | 31.18 | 0.81% | 17,608 |
| Jul 17, 2025 | 31.75 | 31.75 | 31.00 | 31.00 | 30.93 | -2.36% | 15,388 |
| Jul 16, 2025 | 32.00 | 32.00 | 31.50 | 31.75 | 31.68 | -0.78% | 8,241 |
| Jul 15, 2025 | 31.50 | 32.00 | 31.50 | 32.00 | 31.92 | 1.59% | 3,089 |
| Jul 14, 2025 | 31.75 | 31.75 | 31.25 | 31.50 | 31.43 | -1.56% | 10,141 |
| Jul 11, 2025 | 32.50 | 32.50 | 31.75 | 32.00 | 31.92 | -1.54% | 9,131 |