Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	34.000	34.250	33.500	34.000	32.309	519,767
2026-01-20	34.750	35.000	34.000	34.000	32.309	718,190
2026-01-19	34.500	35.250	34.250	34.750	33.021	861,926
2026-01-16	34.000	34.500	33.750	34.250	32.546	168,336
2026-01-15	33.500	34.250	33.250	34.000	32.309	396,119
2026-01-14	33.500	33.750	33.250	33.750	32.071	64,635
2026-01-13	34.250	34.250	33.250	33.500	31.834	269,487
2026-01-12	35.500	35.500	33.500	34.000	32.309	677,354
2026-01-09	34.500	35.000	34.000	35.000	33.259	246,413
2026-01-08	35.250	35.250	34.250	34.500	32.784	119,449
2026-01-07	34.500	35.500	34.500	35.000	33.259	218,487
2026-01-06	36.000	36.000	34.000	34.750	33.021	913,587
2026-01-05	34.500	35.500	34.500	35.500	33.734	214,669
2025-12-30	34.500	35.250	34.250	34.500	32.784	656,274
2025-12-29	33.750	35.000	33.500	34.500	32.784	1,214,445
2025-12-26	33.500	33.500	33.000	33.500	31.834	217,956
2025-12-25	32.000	33.500	31.750	33.500	31.834	682,724
2025-12-24	31.250	32.000	31.250	32.000	30.408	111,564
2025-12-23	31.500	31.500	31.000	31.250	29.696	601,312
2025-12-22	31.500	31.750	31.500	31.750	30.171	160,813
2025-12-19	31.500	31.750	31.250	31.500	29.933	217,960
2025-12-18	31.250	31.750	31.000	31.750	30.171	301,455
2025-12-17	31.000	32.500	31.000	31.500	29.933	869,621
2025-12-16	32.250	32.250	30.250	31.000	29.458	1,401,756
2025-12-15	32.750	33.000	32.250	32.750	31.121	379,591
2025-12-12	32.750	33.250	32.250	33.250	31.596	279,953
2025-12-11	33.500	33.500	32.750	33.000	31.359	76,294
2025-12-09	33.250	33.250	33.000	33.250	31.596	75,839
2025-12-08	33.500	33.500	33.000	33.250	31.596	207,710
2025-12-04	33.500	33.750	33.250	33.750	32.071	19,834
2025-12-03	32.500	33.750	32.500	33.500	31.834	402,908
2025-12-02	33.750	34.000	32.500	33.000	31.359	513,255
2025-12-01	33.500	34.000	33.250	34.000	32.309	317,745
2025-11-28	33.750	33.750	33.500	33.750	32.071	86,203
2025-11-27	34.250	34.250	33.750	34.000	32.309	55,405
2025-11-26	34.250	34.250	34.000	34.250	32.546	300,180
2025-11-25	35.000	35.000	34.000	34.250	32.546	344,063
2025-11-24	34.000	35.000	33.750	34.500	32.784	328,943
2025-11-21	32.500	33.500	32.500	33.250	31.596	188,314
2025-11-20	32.500	33.000	32.250	32.500	30.883	205,545
2025-11-19	33.000	33.250	32.500	32.500	30.883	133,410
2025-11-18	33.250	33.500	32.500	33.000	31.359	123,391
2025-11-17	32.750	33.750	32.500	33.750	32.071	321,650
2025-11-14	33.500	34.000	32.250	32.750	31.121	655,517
2025-11-13	34.000	34.000	32.500	33.000	31.359	344,344
2025-11-12	34.000	34.000	33.500	34.000	32.309	94,438
2025-11-11	34.250	34.500	34.000	34.000	32.309	109,313
2025-11-10	34.500	34.500	33.750	34.250	32.546	170,078
2025-11-07	34.000	34.000	33.000	34.000	32.309	120,474
2025-11-06	33.500	34.000	33.250	34.000	32.309	260,384
2025-11-05	33.750	33.750	32.500	33.000	31.359	1,131,477
2025-11-04	34.000	34.250	33.750	33.750	32.071	312,835
2025-11-03	34.500	34.750	34.000	34.250	32.546	226,030
2025-10-31	35.000	35.000	34.000	34.250	32.546	401,311
2025-10-30	35.000	35.250	34.500	35.000	33.259	467,835
2025-10-29	35.500	35.750	34.750	34.750	33.021	450,711
2025-10-28	35.250	36.000	35.250	35.500	33.734	195,441
2025-10-27	35.500	36.250	35.250	35.250	33.497	392,976
2025-10-24	35.250	35.750	35.250	35.500	33.734	191,004
2025-10-22	36.250	36.250	35.250	35.250	33.497	521,511

← NewerPage 4 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.