BKK:MOSHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	33.50	34.00	33.00	33.50	33.50	-	801,320
Mar 19, 2026	33.00	33.75	32.50	33.50	33.50	1.52%	695,950
Mar 18, 2026	34.50	34.50	33.00	33.00	33.00	-2.94%	829,510
Mar 17, 2026	33.50	34.50	33.50	34.00	34.00	1.49%	373,407
Mar 16, 2026	33.00	34.00	33.00	33.50	33.50	1.52%	961,505
Mar 13, 2026	32.75	33.50	32.25	33.00	33.00	-	816,090
Mar 12, 2026	33.00	33.00	32.25	33.00	33.00	-	540,597
Mar 11, 2026	33.00	33.25	32.50	33.00	33.00	-	537,012
Mar 10, 2026	33.50	33.75	32.50	33.00	33.00	-1.49%	1,132,903
Mar 9, 2026	30.50	33.75	30.50	33.50	33.50	-2.90%	1,716,268
Mar 6, 2026	35.00	35.00	34.25	34.50	34.50	-2.13%	626,273
Mar 5, 2026	36.00	36.25	34.75	35.25	35.25	-0.70%	842,776
Mar 4, 2026	36.25	36.25	33.25	35.50	35.50	-2.07%	1,969,228
Mar 2, 2026	36.50	37.25	36.25	36.25	36.25	-3.97%	1,214,131
Feb 27, 2026	38.25	38.75	37.50	37.75	37.75	-0.66%	624,152
Feb 26, 2026	38.50	38.50	38.00	38.00	38.00	-1.30%	335,894
Feb 25, 2026	39.00	39.00	38.25	38.50	38.50	-0.65%	380,116
Feb 24, 2026	39.00	39.75	38.50	38.75	38.75	-	2,323,459
Feb 23, 2026	39.25	39.25	38.25	38.75	38.75	-0.64%	485,807
Feb 20, 2026	40.00	40.00	38.75	39.00	39.00	-2.50%	671,718
Feb 19, 2026	39.25	40.25	39.25	40.00	40.00	2.56%	961,622
Feb 18, 2026	38.50	39.50	38.25	39.00	39.00	1.96%	1,010,503
Feb 17, 2026	37.25	38.50	37.00	38.25	38.25	1.32%	1,070,130
Feb 16, 2026	37.00	37.75	36.75	37.75	37.75	1.34%	913,567
Feb 13, 2026	37.25	37.50	36.50	37.25	37.25	-0.67%	1,173,737
Feb 12, 2026	37.25	37.50	36.75	37.50	37.50	0.67%	426,241
Feb 11, 2026	36.75	37.50	36.75	37.25	37.25	2.05%	732,765
Feb 10, 2026	35.25	36.75	35.25	36.50	36.50	3.55%	940,551
Feb 9, 2026	35.00	35.75	35.00	35.25	35.25	1.44%	707,457
Feb 6, 2026	35.00	35.25	34.25	34.75	34.75	-1.42%	222,109
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