Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	42.250	42.500	41.750	42.500	39.626	714,245
2025-04-21	43.000	43.000	41.500	42.500	39.626	309,915
2025-04-18	39.750	43.000	39.750	43.000	40.092	731,049
2025-04-17	38.000	40.500	38.000	40.250	37.528	258,556
2025-04-16	37.250	39.000	37.000	39.000	36.362	296,240
2025-04-11	37.750	37.750	36.750	37.000	34.498	161,511
2025-04-10	39.500	39.500	36.500	37.750	35.197	413,140
2025-04-09	36.250	36.750	35.750	36.250	33.798	278,915
2025-04-08	36.000	37.000	34.750	36.250	33.798	637,932
2025-04-04	37.500	37.750	36.750	37.000	34.498	343,120
2025-04-03	37.500	38.000	37.500	38.000	35.430	135,600
2025-04-02	37.250	38.000	37.000	38.000	35.430	336,453
2025-04-01	37.000	38.000	37.000	37.250	34.731	244,104
2025-03-31	37.000	37.750	36.500	37.250	34.731	461,800
2025-03-28	38.250	38.250	38.000	38.000	35.430	72,242
2025-03-27	38.500	38.750	38.000	38.500	35.896	179,540
2025-03-26	37.750	38.750	37.750	38.500	35.896	180,264
2025-03-25	37.500	38.250	37.500	37.750	35.197	385,316
2025-03-24	38.750	39.000	37.500	37.500	34.964	819,025
2025-03-21	39.000	39.250	39.000	39.000	36.362	24,634
2025-03-20	40.250	40.500	38.750	39.250	36.596	898,623
2025-03-19	39.250	40.500	38.750	39.500	36.829	566,568
2025-03-18	40.000	40.250	39.000	39.500	36.829	228,130
2025-03-17	41.500	41.500	40.000	40.000	37.295	572,310
2025-03-14	41.250	41.500	40.500	41.500	38.693	117,200
2025-03-13	42.250	42.250	41.250	41.250	38.460	413,154
2025-03-12	41.750	42.250	40.750	42.250	39.393	346,253
2025-03-11	41.500	41.750	40.500	41.500	38.693	204,001
2025-03-10	42.750	42.750	41.000	41.250	38.460	209,263
2025-03-07	43.500	43.500	41.750	41.750	38.926	419,510
2025-03-06	41.750	44.000	41.500	43.500	40.558	803,167
2025-03-05	41.000	42.000	40.250	41.750	38.926	454,313
2025-03-04	41.000	41.000	39.250	40.500	37.761	563,050
2025-03-03	43.000	43.000	41.000	41.000	38.227	673,820
2025-02-28	42.000	43.000	40.750	42.500	39.626	340,629
2025-02-27	42.500	43.000	42.250	42.750	39.859	339,504
2025-02-26	41.500	42.750	41.500	42.250	39.393	625,582
2025-02-25	42.000	42.750	41.250	41.750	38.926	1,186,036
2025-02-24	41.750	41.750	40.750	41.250	38.460	307,951
2025-02-21	40.500	42.000	40.500	42.000	39.160	248,182
2025-02-20	40.750	41.750	40.250	40.750	37.994	498,111
2025-02-19	40.500	41.250	40.250	40.750	37.994	309,202
2025-02-18	39.250	41.250	39.000	40.500	37.761	784,239
2025-02-17	37.750	39.500	37.000	39.250	36.596	620,478
2025-02-14	37.250	37.750	37.000	37.750	35.197	381,820
2025-02-13	38.000	38.000	37.000	37.000	34.498	828,707
2025-02-11	36.500	38.000	36.500	38.000	35.430	772,971
2025-02-10	36.500	37.250	35.250	37.000	34.498	766,625
2025-02-07	35.000	36.250	34.750	36.000	33.565	849,046
2025-02-06	36.500	36.500	34.500	35.000	32.633	1,058,116
2025-02-05	36.000	36.750	35.500	36.500	34.032	919,625
2025-02-04	36.500	36.750	35.250	35.500	33.099	666,091
2025-02-03	34.000	36.250	33.750	36.250	33.798	1,543,875
2025-01-31	37.250	38.000	35.250	35.500	33.099	1,773,917
2025-01-30	39.000	39.500	37.000	37.250	34.731	2,006,036
2025-01-29	40.250	40.750	38.750	38.750	36.129	697,114
2025-01-28	40.250	40.750	39.750	40.250	37.528	471,115
2025-01-27	40.750	41.250	40.250	40.250	37.528	862,721
2025-01-24	41.000	41.750	40.250	40.750	37.994	1,150,100
2025-01-23	41.500	41.750	40.250	40.750	37.994	884,301

← NewerPage 7 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.