Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	51.000	52.000	50.000	51.500	47.435	359,342
2024-04-26	52.000	52.000	50.500	51.000	46.975	745,510
2024-04-25	53.000	53.500	51.500	51.750	47.665	681,007
2024-04-24	53.500	54.000	53.000	53.000	48.817	462,430
2024-04-23	53.000	53.750	53.000	53.250	49.047	935,203
2024-04-22	52.750	53.250	52.250	53.000	48.817	248,914
2024-04-19	53.500	53.500	52.250	52.250	48.126	1,031,525
2024-04-18	54.000	54.750	53.500	53.750	49.507	385,751
2024-04-17	54.500	54.750	53.500	54.000	49.738	652,002
2024-04-11	55.000	55.500	54.500	54.500	50.198	516,306
2024-04-10	54.750	55.750	54.500	55.000	50.659	836,122
2024-04-09	54.500	55.250	54.500	54.750	50.429	457,801
2024-04-05	56.500	56.500	55.250	55.250	50.889	485,502
2024-04-04	54.500	56.750	54.250	56.500	52.040	1,096,963
2024-04-03	54.000	54.500	53.500	54.000	49.738	1,366,565
2024-04-02	55.250	55.500	54.250	54.250	49.968	1,152,097
2024-04-01	55.500	55.500	55.000	55.250	50.889	329,425
2024-03-29	54.750	55.750	54.500	55.250	50.889	273,300
2024-03-28	56.500	56.500	55.000	55.000	50.659	585,507
2024-03-27	57.000	57.000	55.750	56.250	51.810	436,152
2024-03-26	56.750	56.750	56.250	56.500	52.040	433,420
2024-03-25	57.250	57.250	56.750	56.750	52.271	203,055
2024-03-22	57.000	57.250	56.500	57.250	52.731	328,910
2024-03-21	58.000	58.000	56.750	57.000	52.501	371,912
2024-03-20	57.250	58.000	57.000	57.250	52.731	224,750
2024-03-19	57.500	57.750	57.000	57.000	52.501	304,470
2024-03-18	57.500	58.000	57.000	57.500	52.961	543,111
2024-03-15	57.250	58.500	57.250	58.000	53.422	490,027
2024-03-14	58.500	58.500	55.750	57.500	52.961	2,224,214
2024-03-13	58.500	59.250	58.250	58.500	53.883	578,752
2024-03-12	59.750	59.750	58.250	58.500	53.883	481,671
2024-03-11	58.500	59.500	58.250	59.500	54.804	379,631
2024-03-08	58.750	58.750	58.000	58.500	53.883	589,998
2024-03-07	58.500	59.250	58.500	58.500	53.883	340,420
2024-03-06	57.500	58.750	57.500	58.250	53.652	1,153,502
2024-03-05	57.250	58.500	57.000	57.500	52.961	551,366
2024-03-04	57.500	58.250	56.750	57.000	52.501	714,496
2024-03-01	57.000	57.500	57.000	57.500	52.961	210,987
2024-02-29	57.000	57.750	56.500	56.750	52.271	1,103,126
2024-02-28	57.250	57.250	55.750	56.750	52.271	767,277
2024-02-27	55.250	57.250	55.250	57.000	52.501	890,380
2024-02-23	56.500	57.750	55.500	55.750	51.350	2,075,265
2024-02-22	54.500	55.750	54.500	55.250	50.889	249,914
2024-02-21	55.000	55.500	54.250	54.750	50.429	574,721
2024-02-20	55.750	55.750	55.000	55.000	50.659	134,510
2024-02-19	56.250	56.250	55.500	55.750	51.350	95,602
2024-02-16	55.750	56.000	54.500	56.000	51.580	507,031
2024-02-15	56.000	56.250	55.500	55.750	51.350	238,541
2024-02-14	55.250	56.000	55.250	55.750	51.350	492,414
2024-02-13	55.750	56.500	54.750	55.500	51.119	1,096,825
2024-02-12	55.000	56.000	55.000	56.000	51.580	885,403
2024-02-09	54.500	54.750	53.750	54.750	50.429	985,506
2024-02-08	53.000	54.500	53.000	54.250	49.968	1,655,242
2024-02-07	53.000	54.000	52.750	53.250	49.047	746,869
2024-02-06	53.000	53.250	52.000	52.500	48.356	1,003,100
2024-02-05	52.750	53.250	52.500	53.250	49.047	430,989
2024-02-02	52.500	53.500	52.250	52.500	48.356	687,341
2024-02-01	52.250	52.250	51.500	51.750	47.665	452,700
2024-01-31	52.250	52.250	51.250	51.750	47.665	811,482
2024-01-30	52.500	54.250	52.000	52.250	48.126	1,440,714

← NewerPage 11 of 16 · 930 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.