Moshi Moshi Retail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 41.750 | 41.750 | 40.750 | 41.250 | 38.460 | 820,113 |
| 2025-01-21 | 39.000 | 41.500 | 39.000 | 41.500 | 38.693 | 1,599,429 |
| 2025-01-20 | 39.500 | 39.750 | 38.750 | 39.250 | 36.596 | 1,365,908 |
| 2025-01-17 | 41.000 | 41.000 | 38.750 | 38.750 | 36.129 | 1,064,265 |
| 2025-01-16 | 41.000 | 41.750 | 40.500 | 41.250 | 38.460 | 1,058,455 |
| 2025-01-15 | 40.500 | 40.500 | 39.250 | 40.500 | 37.761 | 1,167,905 |
| 2025-01-14 | 41.000 | 41.250 | 40.000 | 40.250 | 37.528 | 976,102 |
| 2025-01-13 | 42.250 | 42.250 | 40.500 | 40.500 | 37.761 | 611,564 |
| 2025-01-10 | 42.000 | 42.500 | 41.500 | 42.250 | 39.393 | 632,304 |
| 2025-01-09 | 42.250 | 44.000 | 42.000 | 42.250 | 39.393 | 1,850,652 |
| 2025-01-08 | 42.250 | 43.000 | 41.750 | 42.000 | 39.160 | 229,640 |
| 2025-01-07 | 41.750 | 42.750 | 41.750 | 42.500 | 39.626 | 377,804 |
| 2025-01-06 | 42.000 | 42.250 | 41.500 | 41.500 | 38.693 | 549,113 |
| 2025-01-03 | 41.250 | 42.000 | 41.250 | 41.750 | 38.926 | 801,738 |
| 2025-01-02 | 42.750 | 43.000 | 41.000 | 41.250 | 38.460 | 1,127,496 |
| 2024-12-30 | 43.000 | 43.250 | 42.750 | 43.250 | 40.325 | 188,010 |
| 2024-12-27 | 43.000 | 43.000 | 42.250 | 42.250 | 39.393 | 196,500 |
| 2024-12-26 | 43.500 | 43.500 | 42.250 | 42.750 | 39.859 | 499,808 |
| 2024-12-25 | 44.000 | 44.250 | 43.250 | 43.500 | 40.558 | 231,902 |
| 2024-12-24 | 44.250 | 44.250 | 43.500 | 43.500 | 40.558 | 192,861 |
| 2024-12-23 | 43.500 | 44.000 | 43.250 | 44.000 | 41.024 | 264,901 |
| 2024-12-20 | 42.500 | 43.500 | 42.500 | 43.000 | 40.092 | 265,145 |
| 2024-12-19 | 44.500 | 44.500 | 42.500 | 42.500 | 39.626 | 1,390,037 |
| 2024-12-18 | 45.000 | 45.250 | 44.250 | 44.750 | 41.724 | 376,111 |
| 2024-12-17 | 46.000 | 46.000 | 44.250 | 44.500 | 41.491 | 1,413,301 |
| 2024-12-16 | 46.250 | 46.500 | 45.000 | 46.000 | 42.889 | 884,701 |
| 2024-12-13 | 46.000 | 46.500 | 45.750 | 46.000 | 42.889 | 606,750 |
| 2024-12-12 | 48.250 | 48.250 | 45.500 | 45.500 | 42.423 | 1,889,647 |
| 2024-12-11 | 48.250 | 48.750 | 48.000 | 48.000 | 44.754 | 1,294,670 |
| 2024-12-09 | 47.500 | 48.500 | 47.500 | 48.000 | 44.754 | 1,309,742 |
| 2024-12-06 | 47.250 | 47.750 | 47.000 | 47.250 | 44.055 | 405,900 |
| 2024-12-04 | 47.250 | 47.750 | 47.000 | 47.250 | 44.055 | 571,720 |
| 2024-12-03 | 47.000 | 47.500 | 46.500 | 47.000 | 43.821 | 515,926 |
| 2024-12-02 | 46.750 | 47.000 | 46.500 | 46.750 | 43.588 | 165,801 |
| 2024-11-29 | 46.750 | 47.000 | 46.500 | 46.750 | 43.588 | 176,006 |
| 2024-11-28 | 47.000 | 47.000 | 46.250 | 46.500 | 43.355 | 333,212 |
| 2024-11-27 | 47.000 | 47.250 | 46.750 | 47.000 | 43.821 | 179,100 |
| 2024-11-26 | 47.000 | 48.000 | 46.750 | 47.000 | 43.821 | 492,102 |
| 2024-11-25 | 47.500 | 47.750 | 46.750 | 46.750 | 43.588 | 350,379 |
| 2024-11-22 | 47.250 | 48.250 | 47.000 | 47.500 | 44.288 | 1,455,869 |
| 2024-11-21 | 46.000 | 46.500 | 45.500 | 46.500 | 43.355 | 585,903 |
| 2024-11-20 | 47.250 | 47.750 | 45.500 | 45.750 | 42.656 | 1,157,643 |
| 2024-11-19 | 49.250 | 49.250 | 47.000 | 47.250 | 44.055 | 1,508,073 |
| 2024-11-18 | 47.500 | 49.250 | 47.250 | 48.500 | 45.220 | 1,413,433 |
| 2024-11-15 | 48.500 | 49.500 | 47.500 | 47.500 | 44.288 | 918,883 |
| 2024-11-14 | 47.500 | 48.500 | 46.750 | 48.500 | 45.220 | 1,102,420 |
| 2024-11-13 | 46.000 | 47.500 | 45.750 | 47.250 | 44.055 | 832,921 |
| 2024-11-12 | 47.500 | 47.500 | 46.000 | 46.000 | 42.889 | 904,926 |
| 2024-11-11 | 48.000 | 48.500 | 46.750 | 47.500 | 44.288 | 1,278,967 |
| 2024-11-08 | 46.000 | 48.000 | 45.750 | 48.000 | 44.754 | 1,012,057 |
| 2024-11-07 | 45.750 | 46.250 | 45.500 | 45.750 | 42.656 | 367,503 |
| 2024-11-06 | 47.250 | 47.250 | 45.500 | 45.500 | 42.423 | 689,510 |
| 2024-11-05 | 46.500 | 47.500 | 45.750 | 47.250 | 44.055 | 658,299 |
| 2024-11-04 | 45.500 | 47.000 | 45.250 | 46.500 | 43.355 | 442,219 |
| 2024-11-01 | 45.500 | 46.000 | 44.750 | 45.250 | 42.190 | 430,700 |
| 2024-10-31 | 45.000 | 45.500 | 44.750 | 45.250 | 42.190 | 570,201 |
| 2024-10-30 | 46.250 | 46.250 | 44.500 | 44.500 | 41.491 | 850,036 |
| 2024-10-29 | 46.500 | 46.750 | 46.000 | 46.000 | 42.889 | 187,301 |
| 2024-10-28 | 47.500 | 47.500 | 46.000 | 46.000 | 42.889 | 434,565 |
| 2024-10-25 | 47.750 | 48.000 | 47.250 | 47.500 | 44.288 | 718,213 |
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.