Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	51.000	51.000	48.750	49.750	45.823	832,301
2023-10-30	50.750	51.250	50.000	50.750	46.744	453,017
2023-10-27	48.000	51.000	47.500	51.000	46.975	1,548,949
2023-10-26	49.500	49.500	47.250	47.250	43.521	2,075,638
2023-10-25	51.500	52.500	49.500	50.000	46.053	1,194,209
2023-10-24	52.000	52.000	50.500	51.500	47.435	790,412
2023-10-20	54.000	54.000	51.250	52.250	48.126	1,533,742
2023-10-19	52.750	54.000	51.500	53.750	49.507	1,299,354
2023-10-18	53.250	54.250	52.750	53.250	49.047	682,541
2023-10-17	53.750	54.750	53.250	53.500	49.277	679,020
2023-10-16	55.500	55.500	52.500	53.000	48.817	1,685,380
2023-10-12	54.000	55.750	53.500	55.750	51.350	1,917,470
2023-10-11	53.250	54.000	52.750	54.000	49.738	1,251,224
2023-10-10	53.000	54.500	52.750	53.000	48.817	1,000,899
2023-10-09	51.250	52.500	51.000	52.500	48.356	1,052,665
2023-10-06	54.750	55.000	51.750	51.750	47.665	2,128,587
2023-10-05	55.000	55.250	54.000	54.750	50.429	254,735
2023-10-04	52.500	54.750	52.500	54.750	50.429	799,742
2023-10-03	53.750	54.250	52.250	53.250	49.047	1,994,601
2023-10-02	56.250	56.250	53.250	54.500	50.198	1,158,923
2023-09-29	55.750	56.500	55.250	55.500	51.119	485,523
2023-09-28	56.250	56.500	55.500	55.750	51.350	906,857
2023-09-27	54.750	56.750	54.750	56.500	52.040	457,824
2023-09-26	55.500	56.000	54.750	54.750	50.429	576,527
2023-09-25	56.750	57.000	55.250	55.500	51.119	488,516
2023-09-22	56.250	57.000	55.750	56.500	52.040	354,400
2023-09-21	54.750	57.000	54.500	56.000	51.580	938,906
2023-09-20	55.750	56.250	54.750	55.000	50.659	608,774
2023-09-19	55.500	56.250	55.000	56.000	51.580	949,297
2023-09-18	56.250	57.750	55.500	55.500	51.119	836,456
2023-09-15	57.750	58.000	56.250	56.250	51.810	979,710
2023-09-14	58.250	59.250	57.500	57.500	52.961	1,316,301
2023-09-13	59.750	59.750	58.000	58.750	54.113	781,288
2023-09-12	59.750	60.500	59.500	59.750	55.034	659,256
2023-09-11	59.250	60.250	59.000	59.750	55.034	817,921
2023-09-08	60.250	60.250	58.500	59.000	54.343	745,919
2023-09-07	58.250	60.750	58.250	60.000	55.264	1,350,422
2023-09-06	59.500	59.750	57.500	58.000	53.422	908,160
2023-09-05	58.000	62.000	58.000	59.500	54.804	5,049,030
2023-09-04	58.000	59.000	57.250	58.250	53.652	2,469,942
2023-09-01	55.750	58.000	55.750	57.500	52.961	4,246,879
2023-08-31	54.000	56.250	53.750	55.500	51.119	2,635,501
2023-08-30	54.250	55.000	53.500	54.000	49.738	607,836
2023-08-29	53.750	56.000	53.500	54.000	49.738	2,750,541
2023-08-28	54.500	54.750	52.750	53.250	49.047	869,486
2023-08-25	54.000	54.250	53.000	53.250	49.047	743,656
2023-08-24	54.250	55.000	53.500	53.750	49.507	942,708
2023-08-23	54.500	54.750	54.000	54.250	49.968	489,778
2023-08-22	54.250	55.250	53.250	54.000	49.738	1,299,414
2023-08-21	53.750	54.500	53.250	54.000	49.738	1,096,378
2023-08-18	50.250	53.750	49.500	53.750	49.507	2,563,559
2023-08-17	49.750	51.000	49.750	50.000	46.053	636,063
2023-08-16	50.000	50.250	49.250	49.750	45.823	698,533
2023-08-15	51.250	51.750	50.000	50.000	46.053	729,531
2023-08-11	50.250	52.000	50.250	51.250	47.205	1,023,349
2023-08-10	50.250	50.750	50.000	50.500	46.514	258,890
2023-08-09	48.750	51.250	48.500	50.750	46.744	1,137,480
2023-08-08	51.750	52.000	49.250	49.250	45.363	1,165,052
2023-08-07	52.500	52.750	51.250	51.500	47.435	540,297
2023-08-04	51.500	53.500	51.500	52.750	48.586	699,449

← NewerPage 13 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.