Costco Wholesale Corporation (BKK:COSTCO19)
Thailand
· Delayed Price · Currency is THB 33.00
+0.75 (2.33%)
At close: Apr 28, 2026
Costco Wholesale Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 32.25 | 33.00 | 32.25 | 32.75 | 32.75 | -0.76% | 10,931 |
| Apr 28, 2026 | 32.50 | 33.00 | 32.25 | 33.00 | 33.00 | 2.33% | 8,375 |
| Apr 27, 2026 | 32.25 | 32.75 | 32.25 | 32.25 | 32.25 | -1.53% | 17,450 |
| Apr 24, 2026 | 32.75 | 33.00 | 32.75 | 32.75 | 32.75 | 0.77% | 4,634 |
| Apr 23, 2026 | 32.50 | 32.50 | 32.25 | 32.50 | 32.50 | - | 6,964 |
| Apr 22, 2026 | 32.25 | 32.50 | 32.00 | 32.50 | 32.50 | 0.78% | 7,508 |
| Apr 21, 2026 | 32.25 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 6,119 |
| Apr 20, 2026 | 32.00 | 32.25 | 31.25 | 32.00 | 32.00 | - | 10,638 |
| Apr 17, 2026 | 32.00 | 32.00 | 31.75 | 32.00 | 32.00 | 1.59% | 2,027 |
| Apr 16, 2026 | 32.75 | 32.75 | 31.50 | 31.50 | 31.50 | -4.55% | 16,900 |
| Apr 10, 2026 | 33.25 | 33.50 | 33.00 | 33.00 | 33.00 | -0.75% | 8,306 |
| Apr 9, 2026 | 33.00 | 33.25 | 32.25 | 33.25 | 33.25 | 1.53% | 11,485 |
| Apr 8, 2026 | 33.00 | 33.25 | 32.50 | 32.75 | 32.75 | -1.50% | 14,829 |
| Apr 7, 2026 | 33.25 | 33.50 | 33.00 | 33.25 | 33.25 | - | 9,293 |
| Apr 3, 2026 | 33.00 | 33.25 | 32.75 | 33.25 | 33.25 | 1.53% | 16,475 |
| Apr 2, 2026 | 32.50 | 32.75 | 32.25 | 32.75 | 32.75 | 0.77% | 2,078 |
| Apr 1, 2026 | 32.75 | 33.00 | 32.50 | 32.50 | 32.50 | -0.76% | 6,470 |
| Mar 31, 2026 | 33.00 | 33.00 | 32.00 | 32.75 | 32.75 | 2.34% | 21,873 |
| Mar 30, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 3,214 |
| Mar 27, 2026 | 32.00 | 32.50 | 32.00 | 32.25 | 32.25 | 0.78% | 3,559 |
| Mar 26, 2026 | 32.00 | 32.00 | 31.50 | 32.00 | 32.00 | - | 4,595 |
| Mar 25, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 7,118 |
| Mar 24, 2026 | 31.25 | 31.75 | 31.25 | 31.75 | 31.75 | -0.78% | 3,617 |
| Mar 23, 2026 | 32.25 | 32.25 | 32.00 | 32.00 | 32.00 | -0.78% | 3,392 |
| Mar 20, 2026 | 32.00 | 32.50 | 31.75 | 32.25 | 32.25 | - | 1,711 |
| Mar 19, 2026 | 32.25 | 32.50 | 32.25 | 32.25 | 32.25 | -0.77% | 9,375 |
| Mar 18, 2026 | 32.50 | 32.75 | 32.25 | 32.50 | 32.50 | - | 1,584 |
| Mar 17, 2026 | 33.00 | 33.00 | 32.50 | 32.50 | 32.50 | -0.76% | 2,094 |
| Mar 16, 2026 | 33.00 | 33.00 | 32.25 | 32.75 | 32.75 | 2.34% | 9,727 |
| Mar 13, 2026 | 32.00 | 32.25 | 32.00 | 32.00 | 32.00 | 0.79% | 8,271 |
| Mar 12, 2026 | 31.50 | 31.75 | 31.25 | 31.75 | 31.75 | -0.78% | 2,407 |
| Mar 11, 2026 | 31.75 | 32.00 | 31.50 | 32.00 | 32.00 | 0.79% | 1,789 |
| Mar 10, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.75 | 0.79% | 24,505 |
| Mar 9, 2026 | 31.25 | 32.00 | 31.00 | 31.50 | 31.50 | - | 13,364 |
| Mar 6, 2026 | 31.50 | 31.50 | 31.00 | 31.50 | 31.50 | - | 3,713 |
| Mar 5, 2026 | 32.00 | 32.00 | 31.50 | 31.50 | 31.50 | - | 4,513 |
| Mar 4, 2026 | 31.50 | 32.25 | 31.25 | 31.50 | 31.50 | - | 103,392 |
| Mar 2, 2026 | 31.25 | 31.75 | 30.50 | 31.50 | 31.50 | 2.44% | 7,341 |
| Feb 27, 2026 | 30.75 | 31.00 | 30.75 | 30.75 | 30.75 | -0.81% | 15,956 |
| Feb 26, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 2,601 |
| Feb 25, 2026 | 30.75 | 31.00 | 30.75 | 31.00 | 31.00 | 0.81% | 109,344 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.50 | 30.75 | 30.75 | - | 5,309 |
| Feb 23, 2026 | 30.75 | 31.00 | 30.50 | 30.75 | 30.75 | - | 55,816 |
| Feb 20, 2026 | 31.00 | 31.50 | 30.75 | 30.75 | 30.75 | - | 20,387 |
| Feb 19, 2026 | 31.00 | 31.75 | 30.75 | 30.75 | 30.75 | -3.15% | 7,746 |
| Feb 18, 2026 | 32.00 | 32.00 | 31.50 | 31.75 | 31.75 | 0.79% | 102,672 |
| Feb 17, 2026 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | 0.80% | 29,411 |
| Feb 16, 2026 | 31.75 | 31.75 | 31.00 | 31.25 | 31.25 | - | 9,339 |
| Feb 13, 2026 | 31.25 | 31.25 | 30.50 | 31.25 | 31.25 | 1.63% | 7,392 |
| Feb 12, 2026 | 30.75 | 30.75 | 30.00 | 30.75 | 30.75 | 0.82% | 5,889 |
| Feb 11, 2026 | 30.75 | 31.00 | 30.00 | 30.50 | 30.50 | -0.81% | 15,933 |
| Feb 10, 2026 | 31.25 | 31.25 | 30.75 | 30.75 | 30.75 | -1.60% | 5,744 |
| Feb 9, 2026 | 31.25 | 31.50 | 31.00 | 31.25 | 31.25 | - | 11,561 |
| Feb 6, 2026 | 32.00 | 32.00 | 31.25 | 31.25 | 31.25 | - | 29,951 |
| Feb 5, 2026 | 31.50 | 31.50 | 31.50 | 31.25 | 31.25 | 1.63% | 2,555 |
| Feb 4, 2026 | 30.75 | 31.25 | 30.50 | 30.75 | 30.75 | 0.82% | 51,362 |
| Feb 3, 2026 | 30.50 | 30.75 | 29.50 | 30.50 | 30.50 | 3.39% | 21,158 |
| Feb 2, 2026 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -1.67% | 2,435 |
| Jan 30, 2026 | 30.00 | 30.25 | 29.50 | 30.00 | 30.00 | 0.84% | 15,498 |
| Jan 29, 2026 | 29.75 | 30.25 | 29.25 | 29.75 | 29.72 | -1.65% | 23,617 |
| Jan 28, 2026 | 30.25 | 30.25 | 29.75 | 30.25 | 30.21 | -0.82% | 13,614 |
| Jan 27, 2026 | 30.75 | 30.75 | 30.25 | 30.50 | 30.46 | - | 13,661 |
| Jan 26, 2026 | 30.25 | 30.75 | 30.25 | 30.50 | 30.46 | 0.83% | 19,424 |
| Jan 23, 2026 | 30.75 | 31.00 | 30.25 | 30.25 | 30.21 | -1.63% | 4,863 |
| Jan 22, 2026 | 29.75 | 31.00 | 29.75 | 30.75 | 30.71 | 3.36% | 32,556 |
| Jan 21, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.72 | - | 7,037 |
| Jan 20, 2026 | 30.25 | 30.25 | 29.50 | 29.75 | 29.72 | -1.65% | 6,771 |
| Jan 19, 2026 | 30.00 | 30.50 | 29.75 | 30.25 | 30.21 | 1.68% | 10,212 |
| Jan 16, 2026 | 29.75 | 30.25 | 29.50 | 29.75 | 29.72 | - | 5,101 |
| Jan 15, 2026 | 29.50 | 30.00 | 29.50 | 29.75 | 29.72 | 0.85% | 24,748 |
| Jan 14, 2026 | 29.50 | 29.75 | 29.25 | 29.50 | 29.47 | - | 35,303 |
| Jan 13, 2026 | 28.75 | 29.75 | 28.75 | 29.50 | 29.47 | 2.61% | 15,907 |
| Jan 12, 2026 | 29.00 | 29.00 | 28.75 | 28.75 | 28.72 | -0.86% | 17,975 |
| Jan 9, 2026 | 28.25 | 29.50 | 28.25 | 29.00 | 28.97 | 3.57% | 46,962 |
| Jan 8, 2026 | 28.00 | 28.25 | 27.75 | 28.00 | 27.97 | 0.90% | 22,852 |
| Jan 7, 2026 | 27.50 | 28.00 | 27.50 | 27.75 | 27.72 | 0.91% | 15,969 |
| Jan 6, 2026 | 27.00 | 27.50 | 27.00 | 27.50 | 27.47 | 1.85% | 17,040 |
| Jan 5, 2026 | 27.50 | 27.50 | 26.75 | 27.00 | 26.97 | -0.92% | 12,675 |
| Dec 30, 2025 | 27.50 | 27.50 | 27.25 | 27.25 | 27.22 | -0.91% | 37,782 |
| Dec 29, 2025 | 27.25 | 27.50 | 27.00 | 27.50 | 27.47 | 0.92% | 6,941 |
| Dec 26, 2025 | 27.25 | 27.25 | 27.00 | 27.25 | 27.22 | - | 3,874 |
| Dec 25, 2025 | 26.75 | 27.25 | 26.50 | 27.25 | 27.22 | 1.87% | 10,323 |
| Dec 24, 2025 | 26.50 | 26.75 | 26.50 | 26.75 | 26.72 | 0.94% | 13,877 |
| Dec 23, 2025 | 26.75 | 26.75 | 26.25 | 26.50 | 26.47 | -1.85% | 26,561 |
| Dec 22, 2025 | 27.00 | 27.00 | 26.75 | 27.00 | 26.97 | - | 8,744 |
| Dec 19, 2025 | 27.00 | 27.25 | 26.75 | 27.00 | 26.97 | - | 15,480 |
| Dec 18, 2025 | 27.25 | 27.25 | 27.00 | 27.00 | 26.97 | - | 11,855 |
| Dec 17, 2025 | 27.25 | 27.25 | 26.50 | 27.00 | 26.97 | -0.92% | 22,187 |
| Dec 16, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.22 | -2.68% | 50,512 |
| Dec 15, 2025 | 28.00 | 28.00 | 27.50 | 28.00 | 27.97 | - | 44,172 |
| Dec 12, 2025 | 28.00 | 28.00 | 27.75 | 28.00 | 27.97 | 0.90% | 20,172 |
| Dec 11, 2025 | 28.50 | 28.50 | 27.75 | 27.75 | 27.72 | -2.63% | 42,790 |
| Dec 9, 2025 | 28.75 | 28.75 | 28.25 | 28.50 | 28.47 | -0.87% | 21,321 |
| Dec 8, 2025 | 29.25 | 29.25 | 28.50 | 28.75 | 28.72 | -1.71% | 13,311 |
| Dec 4, 2025 | 29.25 | 29.50 | 29.25 | 29.25 | 29.22 | -0.85% | 9,347 |
| Dec 3, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.47 | - | 1,692 |
| Dec 2, 2025 | 29.50 | 29.50 | 29.00 | 29.50 | 29.47 | - | 4,264 |
| Dec 1, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.47 | - | 1,696 |
| Nov 28, 2025 | 29.50 | 29.50 | 29.25 | 29.50 | 29.47 | - | 883 |
| Nov 27, 2025 | 29.00 | 29.50 | 29.00 | 29.50 | 29.47 | 1.72% | 3,346 |