Moshi Moshi Retail Corp. PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 47.750 | 48.000 | 47.250 | 47.500 | 44.288 | 718,213 |
| 2024-10-24 | 46.750 | 47.750 | 46.750 | 47.250 | 44.055 | 449,455 |
| 2024-10-22 | 48.000 | 48.000 | 46.500 | 46.750 | 43.588 | 469,723 |
| 2024-10-21 | 48.000 | 48.250 | 47.750 | 47.750 | 44.521 | 370,798 |
| 2024-10-18 | 48.500 | 49.500 | 47.750 | 48.000 | 44.754 | 850,214 |
| 2024-10-17 | 47.750 | 50.000 | 47.250 | 49.000 | 45.686 | 1,940,669 |
| 2024-10-16 | 47.000 | 48.250 | 46.750 | 48.250 | 44.987 | 1,719,725 |
| 2024-10-15 | 45.500 | 48.250 | 45.500 | 47.250 | 44.055 | 3,127,220 |
| 2024-10-11 | 45.000 | 46.000 | 44.750 | 45.000 | 41.957 | 1,244,753 |
| 2024-10-10 | 45.000 | 45.500 | 44.250 | 45.250 | 42.190 | 1,144,199 |
| 2024-10-09 | 45.250 | 45.750 | 44.750 | 45.250 | 42.190 | 1,232,612 |
| 2024-10-08 | 46.750 | 46.750 | 45.250 | 45.250 | 42.190 | 418,421 |
| 2024-10-07 | 46.000 | 47.500 | 46.000 | 46.500 | 43.355 | 1,562,597 |
| 2024-10-04 | 45.000 | 45.750 | 44.000 | 45.500 | 42.423 | 920,227 |
| 2024-10-03 | 44.000 | 46.000 | 43.500 | 44.750 | 41.724 | 1,201,377 |
| 2024-10-02 | 44.500 | 45.250 | 43.500 | 43.750 | 40.791 | 812,007 |
| 2024-10-01 | 44.750 | 44.750 | 44.000 | 44.500 | 41.491 | 678,152 |
| 2024-09-30 | 45.000 | 45.000 | 44.250 | 44.250 | 41.257 | 570,116 |
| 2024-09-27 | 45.250 | 45.250 | 44.500 | 44.750 | 41.724 | 356,455 |
| 2024-09-26 | 45.000 | 45.500 | 44.500 | 44.750 | 41.724 | 479,183 |
| 2024-09-25 | 45.750 | 46.000 | 45.000 | 45.000 | 41.957 | 445,239 |
| 2024-09-24 | 46.000 | 46.000 | 45.000 | 45.250 | 42.190 | 398,675 |
| 2024-09-23 | 46.250 | 46.250 | 45.000 | 45.750 | 42.656 | 767,631 |
| 2024-09-20 | 44.750 | 46.000 | 44.500 | 46.000 | 42.889 | 1,203,882 |
| 2024-09-19 | 42.250 | 44.250 | 41.750 | 44.250 | 41.257 | 1,477,431 |
| 2024-09-18 | 42.500 | 43.500 | 42.000 | 42.000 | 39.160 | 1,195,293 |
| 2024-09-17 | 42.500 | 42.750 | 41.750 | 42.500 | 39.626 | 653,343 |
| 2024-09-16 | 41.500 | 42.250 | 41.250 | 42.000 | 39.160 | 1,614,396 |
| 2024-09-13 | 39.750 | 41.750 | 39.750 | 41.500 | 38.693 | 2,936,671 |
| 2024-09-12 | 39.000 | 40.250 | 38.500 | 40.000 | 37.295 | 2,642,457 |
| 2024-09-11 | 39.500 | 39.500 | 38.500 | 39.000 | 36.362 | 404,985 |
| 2024-09-10 | 39.750 | 40.000 | 38.750 | 39.250 | 36.596 | 939,643 |
| 2024-09-09 | 39.250 | 39.500 | 38.000 | 39.500 | 36.829 | 1,704,256 |
| 2024-09-06 | 40.250 | 40.500 | 38.500 | 38.750 | 36.129 | 3,172,603 |
| 2024-09-05 | 39.000 | 41.000 | 38.750 | 40.250 | 37.528 | 2,259,562 |
| 2024-09-04 | 39.250 | 39.750 | 38.500 | 38.750 | 36.129 | 916,124 |
| 2024-09-03 | 39.750 | 40.000 | 39.000 | 39.500 | 36.829 | 631,581 |
| 2024-09-02 | 39.000 | 40.000 | 38.750 | 39.500 | 36.829 | 1,212,010 |
| 2024-08-30 | 38.000 | 40.000 | 38.000 | 38.500 | 35.896 | 1,901,387 |
| 2024-08-29 | 38.000 | 39.000 | 36.500 | 37.500 | 34.964 | 3,195,064 |
| 2024-08-28 | 38.750 | 39.000 | 37.750 | 38.000 | 35.430 | 1,707,162 |
| 2024-08-27 | 38.500 | 39.500 | 37.750 | 39.000 | 36.362 | 1,494,218 |
| 2024-08-26 | 39.500 | 39.500 | 37.750 | 38.000 | 35.430 | 1,618,622 |
| 2024-08-23 | 41.750 | 41.750 | 39.000 | 39.500 | 36.829 | 2,011,973 |
| 2024-08-22 | 42.750 | 43.250 | 41.750 | 41.750 | 38.926 | 1,364,645 |
| 2024-08-21 | 43.000 | 43.500 | 42.750 | 43.000 | 40.092 | 1,195,763 |
| 2024-08-20 | 43.000 | 43.750 | 42.250 | 43.250 | 40.325 | 975,225 |
| 2024-08-19 | 42.750 | 43.500 | 42.750 | 43.000 | 40.092 | 1,656,715 |
| 2024-08-16 | 41.000 | 43.250 | 41.000 | 43.000 | 40.092 | 1,142,271 |
| 2024-08-15 | 40.500 | 41.000 | 40.000 | 41.000 | 38.227 | 1,092,118 |
| 2024-08-14 | 42.250 | 43.000 | 40.250 | 41.250 | 38.460 | 2,071,382 |
| 2024-08-13 | 45.750 | 46.000 | 41.750 | 42.250 | 39.393 | 3,333,001 |
| 2024-08-09 | 46.500 | 47.000 | 46.000 | 46.000 | 42.889 | 279,711 |
| 2024-08-08 | 45.000 | 46.250 | 44.750 | 46.250 | 43.122 | 494,143 |
| 2024-08-07 | 45.750 | 46.250 | 45.000 | 45.250 | 42.190 | 469,628 |
| 2024-08-06 | 46.250 | 46.250 | 44.500 | 46.000 | 42.889 | 989,225 |
| 2024-08-05 | 46.000 | 46.750 | 44.750 | 46.000 | 42.889 | 1,141,703 |
| 2024-08-02 | 46.250 | 47.000 | 45.750 | 46.750 | 43.588 | 285,707 |
| 2024-08-01 | 48.500 | 48.750 | 46.500 | 46.750 | 43.588 | 1,142,404 |
| 2024-07-31 | 47.000 | 49.000 | 47.000 | 48.750 | 45.453 | 941,705 |
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.