Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	42.750	44.750	41.250	42.750	39.376	1,659,400
2023-05-03	41.750	43.500	41.000	42.750	39.376	1,641,805
2023-05-02	45.000	46.000	42.000	42.250	38.915	1,324,866
2023-04-28	49.750	49.750	48.250	49.000	40.932	1,897,494
2023-04-27	48.750	50.000	48.000	49.500	41.350	980,561
2023-04-26	48.250	50.000	47.000	49.000	40.932	1,483,539
2023-04-25	50.750	51.000	48.250	48.500	40.515	1,663,728
2023-04-24	50.250	51.250	49.750	50.500	42.185	711,264
2023-04-21	50.500	52.000	49.750	50.250	41.977	1,265,632
2023-04-20	52.000	52.000	50.500	50.500	42.185	945,288
2023-04-19	52.250	52.750	49.250	52.000	43.438	3,299,805
2023-04-18	53.500	53.750	52.000	52.500	43.856	2,117,272
2023-04-17	52.250	54.500	51.750	53.750	44.900	1,704,970
2023-04-12	52.000	53.750	50.750	52.500	43.856	3,162,261
2023-04-11	51.500	52.750	51.000	52.000	43.438	1,631,490
2023-04-10	51.500	52.000	50.500	51.750	43.230	560,895
2023-04-07	52.250	52.250	51.000	51.000	42.603	716,088
2023-04-05	51.750	52.250	50.500	51.750	43.230	1,505,744
2023-04-04	54.500	55.000	51.000	51.500	43.021	3,114,964
2023-04-03	53.000	56.250	53.000	54.500	45.527	4,583,368
2023-03-31	48.750	53.000	48.750	52.750	44.065	4,690,566
2023-03-30	49.500	50.000	48.500	48.500	40.515	861,366
2023-03-29	49.250	49.500	48.500	49.000	40.932	752,290
2023-03-28	49.250	50.250	48.250	49.000	40.932	1,779,265
2023-03-27	48.500	49.250	48.000	49.250	41.141	1,030,160
2023-03-24	48.500	49.500	48.250	48.250	40.306	1,058,134
2023-03-23	47.000	48.750	47.000	48.500	40.515	999,617
2023-03-22	47.750	47.750	46.250	47.000	39.262	615,171
2023-03-21	47.000	48.250	46.250	47.250	39.470	838,420
2023-03-20	48.000	48.000	46.000	46.500	38.844	1,331,343
2023-03-17	49.750	50.000	47.500	47.500	39.679	1,899,031
2023-03-16	49.250	49.750	48.250	49.250	41.141	2,074,791
2023-03-15	48.250	50.500	47.250	49.750	41.559	2,783,535
2023-03-14	47.750	49.500	46.500	47.000	39.262	3,191,254
2023-03-13	48.750	49.500	47.500	47.500	39.679	1,786,387
2023-03-10	49.750	51.250	48.000	48.750	40.724	4,736,117
2023-03-09	50.750	51.500	49.000	50.000	41.768	2,448,994
2023-03-08	50.000	51.750	49.500	50.500	42.185	3,000,314
2023-03-07	48.500	51.000	47.000	51.000	42.603	4,325,959
2023-03-03	46.250	48.250	46.000	48.250	40.306	2,538,993
2023-03-02	46.750	47.000	45.750	46.250	38.635	1,882,124
2023-03-01	46.250	47.000	45.500	46.250	38.635	1,646,447
2023-02-28	47.500	47.500	45.250	46.250	38.635	6,260,840
2023-02-27	43.000	43.250	42.250	42.500	35.503	495,782
2023-02-24	44.000	44.250	43.000	43.250	36.129	800,338
2023-02-23	44.000	44.750	43.500	44.000	36.756	442,862
2023-02-22	43.500	44.250	43.250	44.250	36.964	835,365
2023-02-21	44.250	45.750	42.750	43.500	36.338	3,078,293
2023-02-20	44.250	44.750	43.750	44.250	36.964	401,236
2023-02-17	44.750	44.750	43.250	44.000	36.756	918,758
2023-02-16	42.500	45.000	40.750	45.000	37.591	2,978,490
2023-02-15	43.250	44.500	42.000	42.000	35.085	2,207,574
2023-02-14	46.250	46.500	40.000	43.250	36.129	5,771,332
2023-02-13	44.500	46.750	44.500	46.250	38.635	2,750,165
2023-02-10	46.000	46.500	44.750	44.750	37.382	1,763,863
2023-02-09	43.750	47.000	43.250	46.000	38.426	3,961,606
2023-02-08	44.750	45.250	43.250	43.750	36.547	2,262,726
2023-02-07	44.750	46.500	44.250	44.750	37.382	3,651,721
2023-02-06	44.750	44.750	44.000	44.250	36.964	505,292
2023-02-03	44.750	45.250	44.500	45.000	37.591	711,481

← NewerPage 15 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.