BKK:MOSHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	42.25	42.25	40.25	40.50	40.50	-3.57%	1,445,344
Aug 7, 2026	43.00	43.00	41.50	42.00	42.00	-1.18%	290,946
Aug 6, 2026	41.75	43.25	41.75	42.50	42.50	0.59%	866,688
Aug 5, 2026	42.25	43.00	41.75	42.25	42.25	-0.59%	626,239
Aug 4, 2026	42.75	43.00	42.00	42.50	42.50	-0.58%	492,832
Aug 3, 2026	42.00	42.75	41.25	42.75	42.75	1.79%	695,958
Jul 31, 2026	41.00	42.50	41.00	42.00	42.00	2.44%	892,814
Jul 30, 2026	39.75	41.25	39.50	41.00	41.00	3.14%	781,727
Jul 27, 2026	38.75	40.25	38.75	39.75	39.75	1.27%	368,570
Jul 24, 2026	39.00	39.50	38.75	39.25	39.25	-	434,756
Jul 23, 2026	39.00	39.25	38.75	39.25	39.25	1.29%	298,322
Jul 22, 2026	39.25	39.25	38.75	38.75	38.75	-1.27%	296,746
Jul 21, 2026	38.75	39.50	38.75	39.25	39.25	1.29%	354,569
Jul 20, 2026	38.75	39.25	38.75	38.75	38.75	-	291,120
Jul 17, 2026	39.25	40.25	37.75	38.75	38.75	-2.52%	1,269,464
Jul 16, 2026	38.50	41.50	38.50	39.75	39.75	3.25%	1,151,116
Jul 15, 2026	39.75	39.75	38.50	38.50	38.50	-3.14%	539,870
Jul 14, 2026	38.75	39.75	38.50	39.75	39.75	1.92%	184,923
Jul 13, 2026	38.50	39.00	38.50	39.00	39.00	-	164,610
Jul 10, 2026	39.50	39.75	38.75	39.00	39.00	-1.27%	389,328
Jul 9, 2026	37.75	39.50	37.50	39.50	39.50	5.33%	1,190,453
Jul 8, 2026	38.50	38.75	37.25	37.50	37.50	-2.60%	594,028
Jul 7, 2026	38.25	38.50	37.75	38.50	38.50	0.65%	447,426
Jul 6, 2026	38.50	39.00	38.00	38.25	38.25	-0.65%	577,414
Jul 3, 2026	38.25	38.75	37.75	38.50	38.50	1.99%	741,874
Jul 2, 2026	38.50	38.50	37.50	37.75	37.75	-1.95%	492,434
Jul 1, 2026	37.25	39.25	37.25	38.50	38.50	1.99%	1,319,123
Jun 30, 2026	37.25	37.75	37.00	37.75	37.75	1.34%	425,421
Jun 29, 2026	37.00	37.25	36.75	37.25	37.25	0.68%	264,826
Jun 26, 2026	37.00	37.00	36.50	37.00	37.00	-	307,128
Jun 25, 2026	37.25	37.25	36.50	37.00	37.00	-0.67%	311,417
Jun 24, 2026	36.75	37.25	36.50	37.25	37.25	2.05%	450,591
Jun 23, 2026	37.00	37.00	36.00	36.50	36.50	-1.35%	760,626
Jun 22, 2026	36.50	37.00	36.50	37.00	37.00	1.37%	304,680
Jun 19, 2026	36.75	36.75	36.25	36.50	36.50	-0.68%	415,452
Jun 18, 2026	36.50	36.75	36.00	36.75	36.75	-	779,428
Jun 17, 2026	37.50	37.50	36.50	36.75	36.75	-2.00%	826,143
Jun 16, 2026	36.75	37.50	36.75	37.50	37.50	2.04%	453,752
Jun 15, 2026	37.00	37.00	36.75	36.75	36.75	-	127,266
Jun 12, 2026	37.00	37.25	36.75	36.75	36.75	-	199,426
Jun 11, 2026	37.25	37.50	36.75	36.75	36.75	-0.68%	178,349
Jun 10, 2026	37.25	37.25	36.75	37.00	37.00	-1.33%	98,673
Jun 9, 2026	36.75	37.50	36.75	37.50	37.50	2.04%	512,283
Jun 8, 2026	37.00	37.25	36.75	36.75	36.75	-2.00%	540,275
Jun 5, 2026	37.25	37.75	37.25	37.50	37.50	-0.66%	725,491
Jun 4, 2026	38.00	38.50	37.50	37.75	37.75	-0.66%	894,589
Jun 2, 2026	37.00	38.25	37.00	38.00	38.00	3.40%	1,368,054
May 29, 2026	37.25	37.50	36.50	36.75	36.75	-1.34%	378,451
May 28, 2026	37.25	37.50	36.75	37.25	37.25	-	209,333
May 27, 2026	38.00	38.00	37.25	37.25	37.25	-1.97%	265,440