BKK:MOSHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	34.25	35.25	34.25	35.25	35.25	2.92%	360,047
Feb 4, 2026	35.50	35.50	34.25	34.25	34.25	-2.84%	329,414
Feb 3, 2026	34.50	35.25	34.25	35.25	35.25	2.17%	275,886
Feb 2, 2026	35.00	35.00	34.00	34.50	34.50	-0.72%	343,550
Jan 30, 2026	35.50	36.00	34.75	34.75	34.75	-2.11%	738,365
Jan 29, 2026	35.25	35.50	34.75	35.50	35.50	0.71%	418,879
Jan 28, 2026	33.50	35.25	33.25	35.25	35.25	6.82%	1,649,954
Jan 27, 2026	31.75	33.00	31.75	33.00	33.00	3.13%	684,700
Jan 26, 2026	32.50	33.50	31.75	32.00	32.00	-1.54%	477,384
Jan 23, 2026	33.50	33.50	32.50	32.50	32.50	-2.99%	625,775
Jan 22, 2026	33.75	34.00	32.50	33.50	33.50	-1.47%	1,172,230
Jan 21, 2026	34.00	34.25	33.50	34.00	34.00	-	519,767
Jan 20, 2026	34.75	35.00	34.00	34.00	34.00	-2.16%	718,190
Jan 19, 2026	34.50	35.25	34.25	34.75	34.75	1.46%	861,926
Jan 16, 2026	34.00	34.50	33.75	34.25	34.25	0.74%	168,336
Jan 15, 2026	33.50	34.25	33.25	34.00	34.00	0.74%	396,119
Jan 14, 2026	33.50	33.75	33.25	33.75	33.75	0.75%	64,635
Jan 13, 2026	34.25	34.25	33.25	33.50	33.50	-1.47%	269,487
Jan 12, 2026	35.50	35.50	33.50	34.00	34.00	-2.86%	677,354
Jan 9, 2026	34.50	35.00	34.00	35.00	35.00	1.45%	246,413
Jan 8, 2026	35.25	35.25	34.25	34.50	34.50	-1.43%	119,449
Jan 7, 2026	34.50	35.50	34.50	35.00	35.00	0.72%	218,487
Jan 6, 2026	36.00	36.00	34.00	34.75	34.75	-2.11%	913,587
Jan 5, 2026	34.50	35.50	34.50	35.50	35.50	2.90%	214,669
Dec 30, 2025	34.50	35.25	34.25	34.50	34.50	-	656,274
Dec 29, 2025	33.75	35.00	33.50	34.50	34.50	2.99%	1,214,445
Dec 26, 2025	33.50	33.50	33.00	33.50	33.50	-	217,956
Dec 25, 2025	32.00	33.50	31.75	33.50	33.50	4.69%	682,724
Dec 24, 2025	31.25	32.00	31.25	32.00	32.00	2.40%	111,564
Dec 23, 2025	31.50	31.50	31.00	31.25	31.25	-1.57%	601,312
Dec 22, 2025	31.50	31.75	31.50	31.75	31.75	0.79%	160,813
Dec 19, 2025	31.50	31.75	31.25	31.50	31.50	-0.79%	217,960
Dec 18, 2025	31.25	31.75	31.00	31.75	31.75	0.79%	301,455
Dec 17, 2025	31.00	32.50	31.00	31.50	31.50	1.61%	869,621
Dec 16, 2025	32.25	32.25	30.25	31.00	31.00	-5.34%	1,401,756
Dec 15, 2025	32.75	33.00	32.25	32.75	32.75	-1.50%	379,591
Dec 12, 2025	32.75	33.25	32.25	33.25	33.25	0.76%	279,953
Dec 11, 2025	33.50	33.50	32.75	33.00	33.00	-0.75%	76,294
Dec 9, 2025	33.25	33.25	33.00	33.25	33.25	-	75,839
Dec 8, 2025	33.50	33.50	33.00	33.25	33.25	-1.48%	207,710
Dec 4, 2025	33.50	33.75	33.25	33.75	33.75	0.75%	19,834
Dec 3, 2025	32.50	33.75	32.50	33.50	33.50	1.52%	402,908
Dec 2, 2025	33.75	34.00	32.50	33.00	33.00	-2.94%	513,255
Dec 1, 2025	33.50	34.00	33.25	34.00	34.00	0.74%	317,745
Nov 28, 2025	33.75	33.75	33.50	33.75	33.75	-0.74%	86,203
Nov 27, 2025	34.25	34.25	33.75	34.00	34.00	-0.73%	55,405
Nov 26, 2025	34.25	34.25	34.00	34.25	34.25	-	300,180
Nov 25, 2025	35.00	35.00	34.00	34.25	34.25	-0.72%	344,063
Nov 24, 2025	34.00	35.00	33.75	34.50	34.50	3.76%	328,943
Nov 21, 2025	32.50	33.50	32.50	33.25	33.25	2.31%	188,314