Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	38.750	39.250	38.750	38.750	38.114	291,120
2026-07-17	39.250	40.250	37.750	38.750	38.114	1,269,464
2026-07-16	38.500	41.500	38.500	39.750	39.098	1,151,116
2026-07-15	39.750	39.750	38.500	38.500	37.868	539,870
2026-07-14	38.750	39.750	38.500	39.750	39.098	184,923
2026-07-13	38.500	39.000	38.500	39.000	38.360	164,610
2026-07-10	39.500	39.750	38.750	39.000	38.360	389,328
2026-07-09	37.750	39.500	37.500	39.500	38.852	1,190,453
2026-07-08	38.500	38.750	37.250	37.500	36.885	594,028
2026-07-07	38.250	38.500	37.750	38.500	37.868	447,426
2026-07-06	38.500	39.000	38.000	38.250	37.622	577,414
2026-07-03	38.250	38.750	37.750	38.500	37.868	741,874
2026-07-02	38.500	38.500	37.500	37.750	37.131	492,434
2026-07-01	37.250	39.250	37.250	38.500	37.868	1,319,123
2026-06-30	37.250	37.750	37.000	37.750	37.131	425,421
2026-06-29	37.000	37.250	36.750	37.250	36.639	264,826
2026-06-26	37.000	37.000	36.500	37.000	36.393	307,128
2026-06-25	37.250	37.250	36.500	37.000	36.393	311,417
2026-06-24	36.750	37.250	36.500	37.250	36.639	450,591
2026-06-23	37.000	37.000	36.000	36.500	35.901	760,626
2026-06-22	36.500	37.000	36.500	37.000	36.393	304,680
2026-06-19	36.750	36.750	36.250	36.500	35.901	415,452
2026-06-18	36.500	36.750	36.000	36.750	36.147	779,428
2026-06-17	37.500	37.500	36.500	36.750	36.147	826,143
2026-06-16	36.750	37.500	36.750	37.500	36.885	453,752
2026-06-15	37.000	37.000	36.750	36.750	36.147	127,266
2026-06-12	37.000	37.250	36.750	36.750	36.147	199,426
2026-06-11	37.250	37.500	36.750	36.750	36.147	178,349
2026-06-10	37.250	37.250	36.750	37.000	36.393	98,673
2026-06-09	36.750	37.500	36.750	37.500	36.885	512,283
2026-06-08	37.000	37.250	36.750	36.750	36.147	540,275
2026-06-05	37.250	37.750	37.250	37.500	36.885	725,491
2026-06-04	38.000	38.500	37.500	37.750	37.131	894,589
2026-06-02	37.000	38.250	37.000	38.000	37.376	1,368,054
2026-05-29	37.250	37.500	36.500	36.750	36.147	378,451
2026-05-28	37.250	37.500	36.750	37.250	36.639	209,333
2026-05-27	38.000	38.000	37.250	37.250	36.639	265,440
2026-05-26	37.750	38.500	37.250	38.000	37.376	528,993
2026-05-25	38.250	38.250	37.500	37.750	37.131	496,734
2026-05-22	37.000	37.750	36.750	37.750	37.131	432,706
2026-05-21	36.250	37.000	35.750	37.000	36.393	1,025,721
2026-05-20	36.000	36.500	35.750	36.250	35.655	377,714
2026-05-19	35.000	37.000	34.750	36.250	35.655	800,863
2026-05-18	35.000	35.250	34.750	35.000	34.426	217,882
2026-05-15	35.250	35.250	34.250	34.750	34.180	364,295
2026-05-14	34.500	35.500	34.500	35.250	34.672	301,725
2026-05-13	35.000	35.000	34.250	35.000	34.426	778,282
2026-05-12	37.000	37.250	35.000	35.250	34.672	394,441
2026-05-11	35.250	37.000	35.250	36.750	36.147	936,085
2026-05-08	34.000	35.250	34.000	35.250	34.672	608,358
2026-05-07	34.750	34.750	33.750	34.250	33.688	638,273
2026-05-06	34.250	34.750	33.500	34.500	33.934	705,109
2026-05-05	35.500	35.750	34.250	34.250	33.688	822,934
2026-04-30	35.750	36.000	35.000	35.750	35.163	377,025
2026-04-29	35.000	35.750	34.750	35.750	35.163	806,368
2026-04-28	35.250	36.000	34.750	36.000	34.209	591,146
2026-04-27	36.000	36.000	35.250	35.250	33.497	246,626
2026-04-24	35.750	36.000	35.250	35.750	33.972	508,396
2026-04-23	35.500	35.500	35.000	35.500	33.734	467,318
2026-04-22	34.750	35.500	34.250	35.250	33.497	377,227

← NewerPage 2 of 3 · 122 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.