Moshi Moshi Retail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 44.750 | 45.250 | 44.500 | 45.000 | 37.591 | 711,481 |
| 2023-02-02 | 44.250 | 46.250 | 43.750 | 44.750 | 37.382 | 3,283,054 |
| 2023-02-01 | 44.250 | 44.250 | 43.750 | 43.750 | 36.547 | 635,526 |
| 2023-01-31 | 44.000 | 44.500 | 43.500 | 43.750 | 36.547 | 1,185,230 |
| 2023-01-30 | 44.250 | 44.750 | 43.250 | 44.250 | 36.964 | 1,700,689 |
| 2023-01-27 | 43.250 | 43.500 | 42.750 | 43.500 | 36.338 | 792,773 |
| 2023-01-26 | 43.500 | 44.250 | 42.500 | 43.000 | 35.920 | 1,537,866 |
| 2023-01-25 | 43.500 | 43.750 | 41.750 | 43.500 | 36.338 | 2,960,655 |
| 2023-01-24 | 44.750 | 45.250 | 43.250 | 43.250 | 36.129 | 1,924,415 |
| 2023-01-23 | 44.500 | 45.750 | 44.250 | 44.750 | 37.382 | 1,648,540 |
| 2023-01-20 | 45.250 | 45.500 | 44.500 | 44.500 | 37.173 | 1,229,493 |
| 2023-01-19 | 43.000 | 45.000 | 43.000 | 45.000 | 37.591 | 2,992,553 |
| 2023-01-18 | 43.250 | 43.500 | 42.250 | 43.000 | 35.920 | 1,404,814 |
| 2023-01-17 | 43.250 | 43.750 | 42.750 | 43.250 | 36.129 | 2,191,987 |
| 2023-01-16 | 41.250 | 44.250 | 41.250 | 43.250 | 36.129 | 6,187,629 |
| 2023-01-13 | 40.000 | 41.750 | 39.500 | 40.500 | 33.832 | 7,881,102 |
| 2023-01-12 | 41.750 | 41.750 | 39.500 | 39.750 | 33.205 | 3,593,616 |
| 2023-01-11 | 40.250 | 41.500 | 40.000 | 41.500 | 34.667 | 2,221,981 |
| 2023-01-10 | 41.250 | 41.250 | 39.500 | 40.000 | 33.414 | 2,410,894 |
| 2023-01-09 | 39.000 | 41.000 | 39.000 | 40.750 | 34.041 | 5,006,776 |
| 2023-01-06 | 38.500 | 39.500 | 37.750 | 39.000 | 32.579 | 2,340,040 |
| 2023-01-05 | 39.000 | 39.250 | 38.250 | 38.250 | 31.952 | 2,880,911 |
| 2023-01-04 | 37.750 | 40.000 | 37.250 | 38.750 | 32.370 | 7,599,969 |
| 2023-01-03 | 37.000 | 39.750 | 36.750 | 37.750 | 31.535 | 8,670,950 |
| 2022-12-30 | 35.750 | 36.500 | 35.750 | 36.500 | 30.490 | 1,143,603 |
| 2022-12-29 | 36.500 | 37.250 | 35.500 | 35.500 | 29.655 | 6,564,210 |
| 2022-12-28 | 36.250 | 36.250 | 35.000 | 36.250 | 30.282 | 4,522,762 |
| 2022-12-27 | 37.250 | 38.250 | 36.250 | 36.250 | 30.282 | 6,099,422 |
| 2022-12-26 | 37.250 | 38.000 | 36.250 | 37.000 | 30.908 | 7,596,572 |
| 2022-12-23 | 32.000 | 37.500 | 32.000 | 37.250 | 31.117 | 22,546,522 |
| 2022-12-22 | 35.000 | 36.750 | 31.250 | 32.000 | 26.731 | 106,603,310 |
← NewerPage 16 of 16 · 931 trading days
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.