Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	51.750	52.500	51.250	51.250	47.205	502,258
2023-08-02	52.000	52.250	51.000	51.500	47.435	777,458
2023-07-31	54.000	54.000	51.750	52.000	47.896	1,305,646
2023-07-27	52.750	54.250	52.250	53.750	49.507	1,352,746
2023-07-26	52.000	52.500	51.250	52.000	47.896	387,626
2023-07-25	51.500	52.750	51.500	52.000	47.896	1,072,494
2023-07-24	54.250	54.250	51.000	51.000	46.975	2,506,554
2023-07-21	53.500	54.750	52.750	54.500	50.198	962,026
2023-07-20	54.750	55.250	53.500	53.500	49.277	1,508,006
2023-07-19	55.500	55.750	54.500	54.500	50.198	1,028,848
2023-07-18	56.000	56.500	54.500	55.250	50.889	1,255,659
2023-07-17	55.000	57.250	54.750	56.500	52.040	2,182,094
2023-07-14	54.000	55.250	53.750	54.500	50.198	936,457
2023-07-13	54.000	54.500	52.500	53.250	49.047	1,246,961
2023-07-12	56.750	56.750	53.500	53.500	49.277	2,161,741
2023-07-11	56.750	58.250	55.250	56.250	51.810	2,423,058
2023-07-10	55.000	56.750	53.750	56.500	52.040	2,108,026
2023-07-07	54.000	55.500	53.250	55.000	50.659	1,170,132
2023-07-06	54.000	54.500	53.000	53.750	49.507	907,786
2023-07-05	55.000	55.750	53.000	53.500	49.277	2,794,656
2023-07-04	53.500	55.000	53.000	54.500	50.198	1,654,961
2023-07-03	52.500	53.500	51.250	53.250	49.047	1,564,130
2023-06-30	52.750	53.750	51.250	51.500	47.435	1,963,000
2023-06-29	49.750	53.000	49.250	53.000	48.817	2,482,467
2023-06-28	51.750	51.750	48.750	49.250	45.363	1,494,257
2023-06-27	50.500	51.500	50.000	51.000	46.975	1,118,608
2023-06-26	52.250	52.250	49.250	50.000	46.053	2,754,208
2023-06-23	53.250	53.250	51.500	52.000	47.896	913,107
2023-06-22	52.750	53.750	51.750	53.000	48.817	961,776
2023-06-21	52.750	54.500	52.250	53.250	49.047	2,885,940
2023-06-20	54.000	54.000	51.000	52.250	48.126	1,949,414
2023-06-19	48.750	52.750	48.750	52.500	48.356	2,798,573
2023-06-16	50.500	51.500	47.750	49.000	45.132	2,037,829
2023-06-15	46.750	51.250	46.750	49.250	45.363	3,859,768
2023-06-14	47.000	47.250	46.250	46.500	42.830	1,001,979
2023-06-13	47.250	47.500	46.250	47.250	43.521	822,267
2023-06-12	46.500	47.500	46.250	46.500	42.830	540,205
2023-06-09	46.500	47.500	46.250	47.250	43.521	729,037
2023-06-08	46.750	47.000	45.250	46.250	42.599	1,445,768
2023-06-07	45.500	47.750	45.500	47.000	43.290	2,596,643
2023-06-06	44.250	46.000	44.250	45.000	41.448	1,560,729
2023-06-02	44.500	45.250	43.250	43.750	40.297	751,367
2023-06-01	42.750	45.750	42.750	45.000	41.448	3,853,430
2023-05-31	39.750	44.000	38.750	43.750	40.297	4,849,367
2023-05-30	39.500	40.250	39.500	39.750	36.613	1,067,656
2023-05-29	40.750	41.250	39.250	39.250	36.152	714,848
2023-05-26	40.500	42.000	40.500	40.500	37.303	728,479
2023-05-25	40.250	41.000	40.250	40.750	37.534	304,521
2023-05-24	41.000	41.250	40.250	40.250	37.073	487,366
2023-05-23	40.500	41.500	40.250	41.000	37.764	393,370
2023-05-22	39.000	41.000	37.750	40.750	37.534	985,997
2023-05-19	41.500	41.500	40.000	40.000	36.843	661,955
2023-05-18	41.750	42.250	40.250	41.500	38.224	1,110,484
2023-05-17	42.000	42.750	41.000	41.750	38.455	1,263,920
2023-05-16	41.750	42.500	40.250	41.750	38.455	2,362,588
2023-05-15	44.000	44.000	42.000	42.000	38.685	2,415,876
2023-05-12	45.500	47.750	43.500	44.000	40.527	5,386,348
2023-05-11	43.750	46.000	43.000	45.500	41.909	2,137,361
2023-05-10	41.750	44.500	41.500	43.750	40.297	2,716,461
2023-05-09	43.000	43.250	41.500	42.000	38.685	1,548,667

← NewerPage 14 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.