Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand · Delayed Price · Currency is THB 35.00
+0.50 (1.45%)
Apr 17, 2026, 4:39 PM ICT
BKK:MOSHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 35.00 | 35.00 | 34.75 | 34.75 | - | 0.72% | 15,600 |
| Apr 16, 2026 | 35.00 | 35.25 | 34.50 | 34.50 | 34.50 | -1.43% | 422,796 |
| Apr 10, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.10% | 549,592 |
| Apr 9, 2026 | 36.75 | 36.75 | 35.50 | 35.75 | 35.75 | -2.72% | 494,489 |
| Apr 8, 2026 | 36.50 | 37.25 | 35.50 | 36.75 | 36.75 | 5.00% | 1,170,807 |
| Apr 7, 2026 | 35.00 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 277,972 |
| Apr 3, 2026 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -0.70% | 164,492 |
| Apr 2, 2026 | 35.75 | 36.25 | 35.25 | 35.75 | 35.75 | -0.69% | 541,546 |
| Apr 1, 2026 | 35.50 | 36.25 | 35.00 | 36.00 | 36.00 | 4.35% | 1,341,253 |
| Mar 31, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 756,129 |
| Mar 30, 2026 | 34.50 | 34.75 | 33.75 | 34.00 | 34.00 | -2.86% | 380,551 |
| Mar 27, 2026 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 457,582 |
| Mar 26, 2026 | 35.00 | 35.25 | 34.25 | 35.00 | 35.00 | - | 778,430 |
| Mar 25, 2026 | 33.25 | 35.00 | 33.25 | 35.00 | 35.00 | 5.26% | 965,132 |
| Mar 24, 2026 | 33.25 | 33.50 | 32.75 | 33.25 | 33.25 | 0.76% | 340,731 |
| Mar 23, 2026 | 33.25 | 33.50 | 32.75 | 33.00 | 33.00 | -1.49% | 311,454 |
| 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 |