Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	36.500	36.750	36.250	36.250	34.447	306,618
2025-10-20	36.750	37.000	36.250	36.500	34.684	292,872
2025-10-17	37.250	37.250	36.250	36.500	34.684	341,217
2025-10-16	38.000	38.250	37.000	37.500	35.635	250,891
2025-10-15	36.500	38.750	36.250	38.750	36.823	495,516
2025-10-14	36.750	37.000	36.250	36.250	34.447	266,291
2025-10-10	37.250	37.250	36.500	36.750	34.922	442,581
2025-10-09	38.250	38.250	37.250	37.250	35.397	678,044
2025-10-08	38.750	38.750	38.000	38.250	36.347	150,453
2025-10-07	38.250	38.750	38.000	38.500	36.585	141,677
2025-10-06	38.500	38.750	38.000	38.250	36.347	427,108
2025-10-03	38.750	39.000	38.250	38.500	36.585	489,590
2025-10-02	41.000	41.000	38.500	38.750	36.823	1,262,943
2025-10-01	40.750	41.250	40.250	41.250	39.198	590,571
2025-09-30	41.000	41.250	40.750	40.750	38.723	345,162
2025-09-29	41.250	41.250	40.750	41.000	38.961	207,746
2025-09-26	40.750	41.250	40.750	41.000	38.961	153,100
2025-09-25	41.000	41.250	40.500	40.750	38.723	151,133
2025-09-24	40.750	41.250	40.500	41.000	38.961	207,931
2025-09-23	41.250	41.250	40.500	40.750	38.723	331,492
2025-09-22	40.750	41.250	40.750	40.750	38.723	235,213
2025-09-19	40.750	41.250	40.500	41.250	39.198	197,102
2025-09-18	41.500	41.500	40.500	40.750	38.723	255,716
2025-09-17	42.000	42.750	41.000	41.000	38.961	647,426
2025-09-16	41.500	42.000	41.000	42.000	39.911	305,484
2025-09-15	41.750	41.750	41.000	41.250	39.198	205,245
2025-09-12	41.000	42.250	41.000	41.500	39.436	1,142,015
2025-09-11	40.750	41.000	40.250	41.000	38.961	220,912
2025-09-10	41.000	41.250	40.500	40.750	38.723	339,029
2025-09-09	41.500	41.750	40.500	40.500	38.485	425,682
2025-09-08	40.750	42.000	40.250	41.500	39.436	1,697,313
2025-09-05	39.750	40.750	39.500	40.250	38.248	495,663
2025-09-04	40.000	40.250	39.750	40.000	38.010	131,517
2025-09-03	40.500	40.500	39.750	39.750	37.773	270,310
2025-09-02	40.000	40.250	39.750	40.000	38.010	211,710
2025-09-01	40.000	40.500	39.750	39.750	37.773	310,725
2025-08-29	40.750	41.000	40.000	40.000	38.010	443,915
2025-08-28	41.500	41.500	40.500	41.000	38.961	418,227
2025-08-27	40.000	41.500	39.750	41.500	39.436	1,899,058
2025-08-26	39.000	40.000	39.000	39.750	37.773	1,174,988
2025-08-25	38.000	39.250	38.000	39.000	37.060	744,598
2025-08-22	38.000	38.500	37.750	38.000	36.110	1,086,706
2025-08-21	38.500	38.750	38.000	38.000	36.110	277,717
2025-08-20	39.250	39.250	38.000	38.250	36.347	655,202
2025-08-19	39.000	39.500	38.750	39.000	37.060	604,717
2025-08-18	37.750	39.250	37.750	39.000	37.060	366,810
2025-08-15	38.000	38.500	37.750	38.000	36.110	377,860
2025-08-14	39.750	39.750	37.000	37.750	35.872	1,544,316
2025-08-13	40.500	40.500	39.250	39.250	37.298	423,434
2025-08-08	39.500	40.500	39.500	40.000	38.010	253,046
2025-08-07	40.000	40.500	39.500	39.500	37.535	372,161
2025-08-06	40.000	40.250	39.750	40.000	38.010	405,619
2025-08-05	40.000	40.500	40.000	40.000	38.010	241,316
2025-08-04	39.750	40.500	39.750	40.000	38.010	180,237
2025-08-01	40.000	41.500	39.500	39.500	37.535	333,740
2025-07-31	40.500	40.500	40.000	40.000	38.010	91,203
2025-07-30	40.000	40.500	40.000	40.250	38.248	478,596
2025-07-29	41.000	41.000	40.000	40.250	38.248	317,805
2025-07-25	41.500	41.500	40.750	41.500	39.436	327,142
2025-07-24	41.500	41.750	41.000	41.000	38.961	147,548

← NewerPage 5 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.