Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	51.250	52.500	51.250	52.250	48.126	280,505
2024-01-26	52.000	52.250	50.750	51.250	47.205	353,534
2024-01-25	52.500	52.500	51.250	51.750	47.665	300,080
2024-01-24	51.000	52.500	51.000	52.250	48.126	349,013
2024-01-23	52.250	52.250	50.750	51.000	46.975	443,016
2024-01-22	52.000	52.500	51.250	51.750	47.665	316,211
2024-01-19	52.000	52.750	51.250	51.250	47.205	656,213
2024-01-18	51.000	52.750	50.750	51.750	47.665	803,610
2024-01-17	51.500	52.000	50.750	51.250	47.205	801,322
2024-01-16	53.000	53.000	51.750	51.750	47.665	702,714
2024-01-15	52.000	53.250	51.750	52.750	48.586	1,090,014
2024-01-12	51.750	52.250	51.000	51.750	47.665	726,882
2024-01-11	50.000	52.000	49.500	51.750	47.665	1,628,079
2024-01-10	49.750	50.500	49.500	49.750	45.823	589,822
2024-01-09	51.000	51.500	49.250	49.500	45.593	2,745,319
2024-01-08	52.750	52.750	51.000	51.250	47.205	1,896,312
2024-01-05	53.500	53.750	52.000	52.000	47.896	1,478,753
2024-01-04	53.000	54.250	52.750	53.500	49.277	914,122
2024-01-03	54.000	54.750	52.750	53.000	48.817	852,999
2024-01-02	53.750	54.750	53.500	54.000	49.738	941,059
2023-12-28	53.500	54.000	53.000	53.500	49.277	293,162
2023-12-27	53.750	54.250	53.500	53.500	49.277	251,434
2023-12-26	52.250	54.500	52.250	54.250	49.968	862,332
2023-12-25	53.250	53.250	52.000	52.750	48.586	573,704
2023-12-22	53.000	53.500	52.750	52.750	48.586	239,716
2023-12-21	52.250	53.500	52.250	53.500	49.277	209,154
2023-12-20	52.250	53.500	52.250	52.750	48.586	720,700
2023-12-19	52.000	53.000	51.500	52.500	48.356	1,327,343
2023-12-18	49.500	51.750	49.500	51.750	47.665	1,047,973
2023-12-15	49.250	50.250	49.250	49.500	45.593	669,873
2023-12-14	47.500	49.500	47.250	49.500	45.593	906,823
2023-12-13	46.250	47.000	46.000	46.500	42.830	510,250
2023-12-12	48.000	48.250	46.500	46.500	42.830	787,989
2023-12-08	49.250	49.500	48.250	48.250	44.442	419,679
2023-12-07	49.750	49.750	48.500	49.250	45.363	454,162
2023-12-06	47.500	49.750	47.500	49.750	45.823	1,134,458
2023-12-04	47.750	48.250	47.000	47.500	43.751	413,875
2023-12-01	47.000	48.250	46.750	47.750	43.981	616,317
2023-11-30	48.500	48.750	45.250	46.250	42.599	2,576,002
2023-11-29	49.750	49.750	48.000	48.500	44.672	1,388,034
2023-11-28	48.750	50.250	48.750	49.500	45.593	1,280,459
2023-11-27	50.750	50.750	48.500	48.500	44.672	1,854,459
2023-11-24	51.250	52.500	50.500	50.500	46.514	1,009,541
2023-11-23	51.500	52.750	51.250	51.250	47.205	1,150,638
2023-11-22	53.500	53.500	51.250	51.500	47.435	1,595,095
2023-11-21	53.750	54.250	53.000	53.250	49.047	585,079
2023-11-20	55.000	55.250	53.000	53.500	49.277	986,313
2023-11-17	55.000	56.000	54.500	55.000	50.659	1,634,636
2023-11-16	52.000	55.500	52.000	55.500	51.119	2,147,987
2023-11-15	51.000	52.500	50.500	52.000	47.896	925,051
2023-11-14	50.000	50.500	49.250	50.250	46.284	386,409
2023-11-13	52.000	52.000	49.250	49.500	45.593	1,586,623
2023-11-10	51.000	53.000	50.500	51.750	47.665	1,578,974
2023-11-09	50.250	52.000	49.750	51.500	47.435	721,699
2023-11-08	50.250	51.250	49.500	50.500	46.514	547,477
2023-11-07	50.500	51.000	50.250	50.250	46.284	270,796
2023-11-06	52.000	52.250	50.500	50.500	46.514	403,613
2023-11-03	51.250	52.750	51.250	51.750	47.665	888,582
2023-11-02	52.000	52.000	50.750	50.750	46.744	422,922
2023-11-01	50.000	51.250	50.000	50.250	46.284	260,116

← NewerPage 12 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.