Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	34.750	35.500	34.250	35.250	33.497	377,227
2026-04-21	34.500	35.000	34.500	34.750	33.021	181,870
2026-04-20	35.000	35.000	34.250	34.500	32.784	306,788
2026-04-17	35.000	35.000	34.250	35.000	33.259	277,988
2026-04-16	35.000	35.250	34.500	34.500	32.784	422,796
2026-04-10	36.000	36.000	35.000	35.000	33.259	549,592
2026-04-09	36.750	36.750	35.500	35.750	33.972	494,489
2026-04-08	36.500	37.250	35.500	36.750	34.922	1,170,807
2026-04-07	35.000	35.750	35.000	35.000	33.259	277,972
2026-04-03	36.000	36.000	35.000	35.500	33.734	164,492
2026-04-02	35.750	36.250	35.250	35.750	33.972	541,546
2026-04-01	35.500	36.250	35.000	36.000	34.209	1,341,253
2026-03-31	34.000	35.000	34.000	34.500	32.784	756,129
2026-03-30	34.500	34.750	33.750	34.000	32.309	380,551
2026-03-27	35.000	35.250	34.500	35.000	33.259	457,582
2026-03-26	35.000	35.250	34.250	35.000	33.259	778,430
2026-03-25	33.250	35.000	33.250	35.000	33.259	965,132
2026-03-24	33.250	33.500	32.750	33.250	31.596	340,731
2026-03-23	33.250	33.500	32.750	33.000	31.359	311,454
2026-03-20	33.500	34.000	33.000	33.500	31.834	801,320
2026-03-19	33.000	33.750	32.500	33.500	31.834	695,950
2026-03-18	34.500	34.500	33.000	33.000	31.359	829,510
2026-03-17	33.500	34.500	33.500	34.000	32.309	373,407
2026-03-16	33.000	34.000	33.000	33.500	31.834	961,505
2026-03-13	32.750	33.500	32.250	33.000	31.359	816,090
2026-03-12	33.000	33.000	32.250	33.000	31.359	540,597
2026-03-11	33.000	33.250	32.500	33.000	31.359	537,012
2026-03-10	33.500	33.750	32.500	33.000	31.359	1,132,903
2026-03-09	30.500	33.750	30.500	33.500	31.834	1,716,268
2026-03-06	35.000	35.000	34.250	34.500	32.784	626,273
2026-03-05	36.000	36.250	34.750	35.250	33.497	842,776
2026-03-04	36.250	36.250	33.250	35.500	33.734	1,969,228
2026-03-02	36.500	37.250	36.250	36.250	34.447	1,214,131
2026-02-27	38.250	38.750	37.500	37.750	35.872	624,152
2026-02-26	38.500	38.500	38.000	38.000	36.110	335,894
2026-02-25	39.000	39.000	38.250	38.500	36.585	380,116
2026-02-24	39.000	39.750	38.500	38.750	36.823	2,323,459
2026-02-23	39.250	39.250	38.250	38.750	36.823	485,807
2026-02-20	40.000	40.000	38.750	39.000	37.060	671,718
2026-02-19	39.250	40.250	39.250	40.000	38.010	961,622
2026-02-18	38.500	39.500	38.250	39.000	37.060	1,010,503
2026-02-17	37.250	38.500	37.000	38.250	36.347	1,070,130
2026-02-16	37.000	37.750	36.750	37.750	35.872	913,567
2026-02-13	37.250	37.500	36.500	37.250	35.397	1,173,737
2026-02-12	37.250	37.500	36.750	37.500	35.635	426,241
2026-02-11	36.750	37.500	36.750	37.250	35.397	732,765
2026-02-10	35.250	36.750	35.250	36.500	34.684	940,551
2026-02-09	35.000	35.750	35.000	35.250	33.497	707,457
2026-02-06	35.000	35.250	34.250	34.750	33.021	222,109
2026-02-05	34.250	35.250	34.250	35.250	33.497	360,047
2026-02-04	35.500	35.500	34.250	34.250	32.546	329,414
2026-02-03	34.500	35.250	34.250	35.250	33.497	275,886
2026-02-02	35.000	35.000	34.000	34.500	32.784	343,550
2026-01-30	35.500	36.000	34.750	34.750	33.021	738,365
2026-01-29	35.250	35.500	34.750	35.500	33.734	418,879
2026-01-28	33.500	35.250	33.250	35.250	33.497	1,649,954
2026-01-27	31.750	33.000	31.750	33.000	31.359	684,700
2026-01-26	32.500	33.500	31.750	32.000	30.408	477,384
2026-01-23	33.500	33.500	32.500	32.500	30.883	625,775
2026-01-22	33.750	34.000	32.500	33.500	31.834	1,172,230

← NewerPage 3 of 16 · 929 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.