Moshi Moshi Retail Corp. PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	35.250	35.500	34.500	35.000	35.000	305,966
2026-10-15	35.250	35.500	34.750	35.250	35.250	421,400
2026-10-14	35.000	35.500	34.750	35.250	35.250	359,700
2026-10-12	35.000	35.500	34.500	35.000	35.000	378,800
2026-10-09	34.250	34.750	34.250	34.500	34.500	186,983
2026-10-08	34.250	34.750	34.250	34.500	34.500	208,631
2026-10-07	34.250	34.500	34.000	34.500	34.500	195,795
2026-10-06	34.500	34.500	34.000	34.000	34.000	392,403
2026-10-05	34.750	35.000	34.250	34.250	34.250	150,717
2026-10-02	34.250	34.750	34.250	34.500	34.500	235,677
2026-10-01	34.000	34.750	34.000	34.750	34.750	326,498
2026-09-30	34.250	34.250	33.750	34.250	34.250	590,100
2026-09-29	34.500	34.500	34.000	34.250	34.250	316,600
2026-09-28	34.500	34.500	33.750	34.250	34.250	583,100
2026-09-25	34.750	34.750	34.250	34.750	34.750	286,688
2026-09-24	35.500	35.500	34.500	34.750	34.750	904,698
2026-09-23	35.750	35.750	35.500	35.750	35.750	381,897
2026-09-22	35.250	35.750	35.250	35.500	35.500	257,763
2026-09-21	35.750	36.000	35.250	35.250	35.250	1,029,319
2026-09-18	36.000	36.000	35.500	35.750	35.750	356,864
2026-09-17	35.500	36.250	35.500	36.000	36.000	436,329
2026-09-16	36.250	36.250	35.500	35.750	35.750	698,859
2026-09-15	36.000	36.500	36.000	36.250	36.250	355,795
2026-09-14	37.000	37.000	36.000	36.000	36.000	534,633
2026-09-11	37.250	37.250	36.500	37.000	37.000	690,633
2026-09-10	37.750	38.000	36.750	37.500	37.500	1,363,403
2026-09-09	38.750	38.750	37.500	37.750	37.750	664,336
2026-09-08	38.750	39.000	38.500	39.000	39.000	57,431
2026-09-07	38.750	38.750	38.250	38.750	38.750	96,499
2026-09-04	37.500	38.750	37.500	38.750	38.750	512,834
2026-09-03	37.250	37.750	37.250	37.500	37.500	442,203
2026-09-02	37.500	38.250	37.250	37.250	37.250	503,773
2026-09-01	38.500	38.750	37.500	37.750	37.750	688,264
2026-08-31	38.000	38.750	38.000	38.500	38.500	173,372
2026-08-28	38.750	39.000	38.250	38.250	38.250	315,506
2026-08-27	40.000	40.000	39.000	39.000	38.360	810,800
2026-08-26	39.500	40.250	39.500	39.750	39.098	238,139
2026-08-25	40.500	40.750	39.500	39.750	39.098	665,330
2026-08-24	40.750	41.250	40.250	40.500	39.835	391,880
2026-08-21	41.250	41.500	40.750	40.750	40.081	253,253
2026-08-20	40.750	41.750	40.250	41.250	40.573	1,680,570
2026-08-19	40.500	41.000	40.500	40.500	39.835	342,866
2026-08-18	40.500	41.250	39.750	40.250	39.590	782,921
2026-08-17	39.500	40.500	39.500	40.500	39.835	326,038
2026-08-14	40.250	40.750	39.000	39.250	38.606	548,530
2026-08-13	40.500	41.250	40.000	40.250	39.590	180,211
2026-08-11	40.250	41.000	40.250	40.250	39.590	272,145
2026-08-10	42.250	42.250	40.250	40.500	39.835	1,445,344
2026-08-07	43.000	43.000	41.500	42.000	41.311	290,946
2026-08-06	41.750	43.250	41.750	42.500	41.803	866,688
2026-08-05	42.250	43.000	41.750	42.250	41.557	626,239
2026-08-04	42.750	43.000	42.000	42.500	41.803	492,832
2026-08-03	42.000	42.750	41.250	42.750	42.049	695,958
2026-07-31	41.000	42.500	41.000	42.000	41.311	892,814
2026-07-30	39.750	41.250	39.500	41.000	40.327	781,727
2026-07-27	38.750	40.250	38.750	39.750	39.098	368,570
2026-07-24	39.000	39.500	38.750	39.250	38.606	434,756
2026-07-23	39.000	39.250	38.750	39.250	38.606	298,322
2026-07-22	39.250	39.250	38.750	38.750	38.114	296,746
2026-07-21	38.750	39.500	38.750	39.250	38.606	354,569

Page 1 of 3 · 122 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.