Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand · Delayed Price · Currency is THB 39.50
-0.50 (-1.25%)
Aug 1, 2025, 4:38 PM ICT
BKK:MOSHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 40.00 | 41.50 | 39.50 | 39.50 | 39.50 | -1.25% | 333,740 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -0.62% | 91,203 |
| Jul 30, 2025 | 40.00 | 40.50 | 40.00 | 40.25 | 40.25 | - | 478,596 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.00 | 40.25 | 40.25 | -3.01% | 317,805 |
| Jul 25, 2025 | 41.50 | 41.50 | 40.75 | 41.50 | 41.50 | 1.22% | 327,142 |
| Jul 24, 2025 | 41.50 | 41.75 | 41.00 | 41.00 | 41.00 | -1.20% | 147,548 |
| Jul 23, 2025 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 3.75% | 618,645 |
| Jul 22, 2025 | 39.75 | 40.50 | 39.75 | 40.00 | 40.00 | - | 311,988 |
| Jul 21, 2025 | 39.25 | 40.50 | 39.25 | 40.00 | 40.00 | 1.91% | 484,956 |
| Jul 18, 2025 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | -1.26% | 1,325,458 |
| Jul 17, 2025 | 42.00 | 42.50 | 39.75 | 39.75 | 39.75 | -5.36% | 2,599,863 |
| Jul 16, 2025 | 42.00 | 42.25 | 41.50 | 42.00 | 42.00 | 0.60% | 277,105 |
| Jul 15, 2025 | 42.00 | 43.00 | 41.75 | 41.75 | 41.75 | -1.18% | 1,216,237 |
| Jul 14, 2025 | 41.00 | 42.25 | 40.75 | 42.25 | 42.25 | 3.68% | 379,706 |
| Jul 11, 2025 | 40.25 | 41.50 | 40.00 | 40.75 | 40.75 | 0.62% | 292,518 |
| Jul 9, 2025 | 41.00 | 41.00 | 40.25 | 40.50 | 40.50 | 0.62% | 192,657 |
| Jul 8, 2025 | 40.75 | 41.00 | 40.25 | 40.25 | 40.25 | -1.83% | 100,609 |
| Jul 7, 2025 | 41.25 | 41.25 | 40.25 | 41.00 | 41.00 | -0.61% | 97,438 |
| Jul 4, 2025 | 41.25 | 41.50 | 40.25 | 41.25 | 41.25 | 0.61% | 283,053 |
| Jul 3, 2025 | 41.00 | 41.50 | 40.75 | 41.00 | 41.00 | 0.61% | 287,912 |
| Jul 2, 2025 | 40.50 | 41.25 | 40.25 | 40.75 | 40.75 | 1.24% | 302,899 |
| Jul 1, 2025 | 40.25 | 40.50 | 39.50 | 40.25 | 40.25 | - | 216,269 |
| Jun 30, 2025 | 40.00 | 40.50 | 39.25 | 40.25 | 40.25 | 0.63% | 329,907 |
| Jun 27, 2025 | 40.25 | 40.75 | 39.75 | 40.00 | 40.00 | -0.62% | 187,134 |
| Jun 26, 2025 | 41.25 | 41.25 | 40.25 | 40.25 | 40.25 | -2.42% | 608,677 |
| Jun 25, 2025 | 41.50 | 41.50 | 40.00 | 41.25 | 41.25 | - | 546,609 |
| Jun 24, 2025 | 40.75 | 41.25 | 40.25 | 41.25 | 41.25 | 2.48% | 448,985 |
| Jun 23, 2025 | 39.75 | 40.25 | 39.50 | 40.25 | 40.25 | 0.63% | 211,802 |
| Jun 20, 2025 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | 1.91% | 158,290 |
| Jun 19, 2025 | 41.00 | 41.00 | 39.25 | 39.25 | 39.25 | -4.27% | 641,550 |
| Jun 18, 2025 | 41.50 | 41.75 | 40.75 | 41.00 | 41.00 | -1.80% | 197,739 |
| Jun 17, 2025 | 41.50 | 41.75 | 41.00 | 41.75 | 41.75 | 0.60% | 176,488 |
| Jun 16, 2025 | 40.50 | 41.75 | 39.75 | 41.50 | 41.50 | 2.47% | 474,116 |
| Jun 13, 2025 | 40.75 | 41.75 | 40.25 | 40.50 | 40.50 | -0.61% | 428,923 |
| Jun 12, 2025 | 42.00 | 42.00 | 40.75 | 40.75 | 40.75 | -2.40% | 386,415 |
| Jun 11, 2025 | 42.00 | 42.00 | 40.50 | 41.75 | 41.75 | -0.60% | 419,996 |
| Jun 10, 2025 | 41.50 | 42.25 | 41.25 | 42.00 | 42.00 | 0.60% | 393,564 |
| Jun 9, 2025 | 41.75 | 42.25 | 40.50 | 41.75 | 41.75 | -0.60% | 4,044,851 |
| Jun 6, 2025 | 41.00 | 42.00 | 40.75 | 42.00 | 42.00 | 3.07% | 819,640 |
| Jun 5, 2025 | 38.25 | 41.00 | 38.25 | 40.75 | 40.75 | 7.95% | 987,006 |
| Jun 4, 2025 | 38.00 | 38.50 | 37.50 | 37.75 | 37.75 | -0.66% | 178,382 |
| May 30, 2025 | 37.50 | 39.00 | 37.50 | 38.00 | 38.00 | -1.30% | 384,300 |
| May 29, 2025 | 37.50 | 39.25 | 36.50 | 38.50 | 38.50 | 4.05% | 901,904 |
| May 28, 2025 | 37.25 | 38.00 | 36.50 | 37.00 | 37.00 | - | 599,930 |
| May 27, 2025 | 38.50 | 38.50 | 37.00 | 37.00 | 37.00 | -3.90% | 641,374 |
| May 26, 2025 | 39.00 | 39.50 | 38.50 | 38.50 | 38.50 | -2.53% | 166,016 |
| May 23, 2025 | 39.00 | 39.50 | 38.75 | 39.50 | 39.50 | 0.64% | 104,800 |
| May 22, 2025 | 38.50 | 39.25 | 38.25 | 39.25 | 39.25 | 1.95% | 328,048 |
| May 21, 2025 | 39.00 | 39.25 | 38.50 | 38.50 | 38.50 | -1.28% | 313,719 |
| May 20, 2025 | 39.25 | 40.00 | 39.00 | 39.00 | 39.00 | 0.65% | 374,750 |