Moshi Moshi Retail Corp. PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	45.500	45.500	44.500	44.500	41.491	616,357
2024-07-25	46.500	46.500	44.500	45.000	41.957	944,210
2024-07-24	47.000	48.000	46.250	47.250	44.055	969,976
2024-07-23	45.000	46.750	45.000	46.500	43.355	421,231
2024-07-19	45.250	47.000	45.000	45.000	41.957	466,939
2024-07-18	43.250	46.250	43.250	45.750	42.656	657,930
2024-07-17	46.000	46.500	44.750	44.750	41.724	458,474
2024-07-16	46.750	47.000	46.000	46.000	42.889	241,624
2024-07-15	47.500	47.500	46.000	46.750	43.588	360,824
2024-07-12	47.500	47.750	47.250	47.500	44.288	139,163
2024-07-11	47.750	48.000	47.000	47.500	44.288	264,497
2024-07-10	47.250	48.000	46.750	47.500	44.288	530,165
2024-07-09	46.750	47.250	46.500	47.000	43.821	174,645
2024-07-08	47.500	47.750	46.750	46.750	43.588	512,413
2024-07-05	47.750	48.000	47.000	47.750	44.521	1,019,416
2024-07-04	47.250	48.250	46.750	48.000	44.754	1,007,771
2024-07-03	44.500	47.250	44.500	47.000	43.821	998,433
2024-07-02	45.500	45.500	44.250	44.500	41.491	855,450
2024-07-01	47.000	47.000	45.250	45.500	42.423	577,608
2024-06-28	46.250	46.250	44.250	46.250	43.122	1,314,988
2024-06-27	46.500	47.500	46.000	46.250	43.122	631,712
2024-06-26	47.000	47.000	46.250	46.750	43.588	639,412
2024-06-25	47.250	47.250	46.250	47.000	43.821	600,208
2024-06-24	46.750	47.250	46.250	47.250	44.055	239,099
2024-06-21	45.500	47.250	45.500	46.250	43.122	746,946
2024-06-20	45.750	46.000	45.250	45.500	42.423	601,560
2024-06-19	45.000	45.250	44.000	45.250	42.190	900,468
2024-06-18	44.750	45.750	44.750	45.250	42.190	908,103
2024-06-17	45.000	45.500	44.500	44.750	41.724	411,924
2024-06-14	44.250	45.250	43.500	45.000	41.957	870,283
2024-06-13	43.250	44.500	43.250	44.250	41.257	842,980
2024-06-12	42.750	43.500	42.250	43.000	40.092	1,349,394
2024-06-11	42.750	42.750	41.750	42.250	39.393	744,026
2024-06-10	43.500	43.500	42.250	42.500	39.626	697,226
2024-06-07	43.500	43.750	43.250	43.500	40.558	434,981
2024-06-06	44.250	44.500	43.000	43.500	40.558	1,113,007
2024-06-05	45.750	46.000	44.250	44.250	41.257	1,445,530
2024-06-04	47.250	47.500	45.750	45.750	42.656	1,144,499
2024-05-31	46.750	47.250	46.000	47.000	43.821	1,132,180
2024-05-30	46.500	47.250	46.500	46.750	43.588	337,858
2024-05-29	47.500	47.500	46.250	47.000	43.821	1,092,365
2024-05-28	46.500	47.750	46.000	47.250	44.055	1,370,814
2024-05-27	46.250	46.500	45.750	46.250	43.122	424,874
2024-05-24	46.250	46.500	45.250	46.250	43.122	629,659
2024-05-23	46.250	46.750	45.750	46.000	42.889	527,750
2024-05-21	46.500	46.500	45.250	46.250	43.122	860,661
2024-05-20	47.250	47.250	46.000	46.750	43.588	1,182,982
2024-05-17	46.750	48.250	45.000	46.250	43.122	3,420,135
2024-05-16	48.750	49.500	46.500	47.000	43.821	2,400,505
2024-05-15	51.000	51.000	48.750	48.750	45.453	1,514,205
2024-05-14	51.750	51.750	51.000	51.500	48.017	1,166,868
2024-05-13	50.000	52.500	50.000	51.750	48.250	2,044,165
2024-05-10	51.500	51.750	50.000	50.250	46.852	520,910
2024-05-09	53.000	53.000	51.250	51.500	48.017	462,928
2024-05-08	52.000	52.750	51.250	52.500	48.949	784,378
2024-05-07	51.250	52.250	50.750	51.750	48.250	930,151
2024-05-03	49.750	52.250	49.750	51.500	48.017	759,513
2024-05-02	51.250	51.250	49.500	49.500	46.152	630,745
2024-04-30	51.500	51.750	50.750	51.000	46.975	542,776
2024-04-29	51.000	52.000	50.000	51.500	47.435	359,342

← NewerPage 10 of 16 · 929 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.6400 THB
2026-04-29	1.2200 THB
2025-04-30	0.8000 THB
2024-05-02	0.6000 THB
2023-05-02	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.