Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	40.500	41.500	40.500	41.500	39.436	618,645
2025-07-22	39.750	40.500	39.750	40.000	38.010	311,988
2025-07-21	39.250	40.500	39.250	40.000	38.010	484,956
2025-07-18	39.750	40.250	39.000	39.250	37.298	1,325,458
2025-07-17	42.000	42.500	39.750	39.750	37.773	2,599,863
2025-07-16	42.000	42.250	41.500	42.000	39.911	277,105
2025-07-15	42.000	43.000	41.750	41.750	39.673	1,216,237
2025-07-14	41.000	42.250	40.750	42.250	40.148	379,706
2025-07-11	40.250	41.500	40.000	40.750	38.723	292,518
2025-07-09	41.000	41.000	40.250	40.500	38.485	192,657
2025-07-08	40.750	41.000	40.250	40.250	38.248	100,609
2025-07-07	41.250	41.250	40.250	41.000	38.961	97,438
2025-07-04	41.250	41.500	40.250	41.250	39.198	283,053
2025-07-03	41.000	41.500	40.750	41.000	38.961	287,912
2025-07-02	40.500	41.250	40.250	40.750	38.723	302,899
2025-07-01	40.250	40.500	39.500	40.250	38.248	216,269
2025-06-30	40.000	40.500	39.250	40.250	38.248	329,907
2025-06-27	40.250	40.750	39.750	40.000	38.010	187,134
2025-06-26	41.250	41.250	40.250	40.250	38.248	608,677
2025-06-25	41.500	41.500	40.000	41.250	39.198	546,609
2025-06-24	40.750	41.250	40.250	41.250	39.198	448,985
2025-06-23	39.750	40.250	39.500	40.250	38.248	211,802
2025-06-20	39.500	40.500	39.500	40.000	38.010	158,290
2025-06-19	41.000	41.000	39.250	39.250	37.298	641,550
2025-06-18	41.500	41.750	40.750	41.000	38.961	197,739
2025-06-17	41.500	41.750	41.000	41.750	39.673	176,488
2025-06-16	40.500	41.750	39.750	41.500	39.436	474,116
2025-06-13	40.750	41.750	40.250	40.500	38.485	428,923
2025-06-12	42.000	42.000	40.750	40.750	38.723	386,415
2025-06-11	42.000	42.000	40.500	41.750	39.673	419,996
2025-06-10	41.500	42.250	41.250	42.000	39.911	393,564
2025-06-09	41.750	42.250	40.500	41.750	39.673	4,044,851
2025-06-06	41.000	42.000	40.750	42.000	39.911	819,640
2025-06-05	38.250	41.000	38.250	40.750	38.723	987,006
2025-06-04	38.000	38.500	37.500	37.750	35.872	178,382
2025-05-30	37.500	39.000	37.500	38.000	36.110	384,300
2025-05-29	37.500	39.250	36.500	38.500	36.585	901,904
2025-05-28	37.250	38.000	36.500	37.000	35.160	599,930
2025-05-27	38.500	38.500	37.000	37.000	35.160	641,374
2025-05-26	39.000	39.500	38.500	38.500	36.585	166,016
2025-05-23	39.000	39.500	38.750	39.500	37.535	104,800
2025-05-22	38.500	39.250	38.250	39.250	37.298	328,048
2025-05-21	39.000	39.250	38.500	38.500	36.585	313,719
2025-05-20	39.250	40.000	39.000	39.000	37.060	374,750
2025-05-19	40.250	40.250	38.750	38.750	36.823	608,936
2025-05-16	41.250	41.750	40.000	40.500	38.485	423,904
2025-05-15	43.750	44.000	41.250	41.250	39.198	1,173,268
2025-05-14	43.500	44.000	42.750	44.000	41.811	3,487,905
2025-05-13	44.750	44.750	43.250	43.750	41.574	661,598
2025-05-09	44.500	44.500	43.250	43.750	41.574	211,822
2025-05-08	44.750	44.750	43.500	43.750	41.574	257,500
2025-05-07	43.250	45.000	43.250	44.250	42.049	825,114
2025-05-06	42.750	44.000	42.750	43.250	41.099	663,028
2025-05-02	42.500	43.000	41.750	42.250	40.148	579,958
2025-04-30	42.250	43.500	42.250	42.500	40.386	734,125
2025-04-29	44.000	44.000	42.250	42.500	39.626	636,304
2025-04-28	44.250	44.250	43.250	44.250	41.257	583,933
2025-04-25	44.000	44.500	43.500	43.500	40.558	392,801
2025-04-24	45.000	45.000	42.500	43.500	40.558	771,180
2025-04-23	42.750	45.250	42.750	45.000	41.957	2,641,887

← NewerPage 6 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.