BKK:MOSHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	37.25	37.75	37.25	37.50	37.50	0.67%	442,203
Sep 2, 2026	37.50	38.25	37.25	37.25	37.25	-1.32%	503,773
Sep 1, 2026	38.50	38.75	37.50	37.75	37.75	-1.95%	688,264
Aug 31, 2026	38.00	38.75	38.00	38.50	38.50	0.65%	173,372
Aug 28, 2026	38.75	39.00	38.25	38.25	38.25	-0.29%	315,506
Aug 27, 2026	40.00	40.00	39.00	39.00	38.36	-1.89%	810,800
Aug 26, 2026	39.50	40.25	39.50	39.75	39.10	-	238,139
Aug 25, 2026	40.50	40.75	39.50	39.75	39.10	-1.85%	665,330
Aug 24, 2026	40.75	41.25	40.25	40.50	39.84	-0.61%	391,880
Aug 21, 2026	41.25	41.50	40.75	40.75	40.08	-1.21%	253,253
Aug 20, 2026	40.75	41.75	40.25	41.25	40.57	1.85%	1,680,570
Aug 19, 2026	40.50	41.00	40.50	40.50	39.84	0.62%	342,866
Aug 18, 2026	40.50	41.25	39.75	40.25	39.59	-0.62%	782,921
Aug 17, 2026	39.50	40.50	39.50	40.50	39.84	3.18%	326,038
Aug 14, 2026	40.25	40.75	39.00	39.25	38.61	-2.48%	548,530
Aug 13, 2026	40.50	41.25	40.00	40.25	39.59	-	180,211
Aug 11, 2026	40.25	41.00	40.25	40.25	39.59	-0.62%	272,145
Aug 10, 2026	42.25	42.25	40.25	40.50	39.84	-3.57%	1,445,344
Aug 7, 2026	43.00	43.00	41.50	42.00	41.31	-1.18%	290,946
Aug 6, 2026	41.75	43.25	41.75	42.50	41.80	0.59%	866,688
Aug 5, 2026	42.25	43.00	41.75	42.25	41.56	-0.59%	626,239
Aug 4, 2026	42.75	43.00	42.00	42.50	41.80	-0.58%	492,832
Aug 3, 2026	42.00	42.75	41.25	42.75	42.05	1.79%	695,958
Jul 31, 2026	41.00	42.50	41.00	42.00	41.31	2.44%	892,814
Jul 30, 2026	39.75	41.25	39.50	41.00	40.33	3.14%	781,727
Jul 27, 2026	38.75	40.25	38.75	39.75	39.10	1.27%	368,570
Jul 24, 2026	39.00	39.50	38.75	39.25	38.61	-	434,756
Jul 23, 2026	39.00	39.25	38.75	39.25	38.61	1.29%	298,322
Jul 22, 2026	39.25	39.25	38.75	38.75	38.11	-1.27%	296,746
Jul 21, 2026	38.75	39.50	38.75	39.25	38.61	1.29%	354,569
Jul 20, 2026	38.75	39.25	38.75	38.75	38.11	-	291,120
Jul 17, 2026	39.25	40.25	37.75	38.75	38.11	-2.52%	1,269,464
Jul 16, 2026	38.50	41.50	38.50	39.75	39.10	3.25%	1,151,116
Jul 15, 2026	39.75	39.75	38.50	38.50	37.87	-3.14%	539,870
Jul 14, 2026	38.75	39.75	38.50	39.75	39.10	1.92%	184,923
Jul 13, 2026	38.50	39.00	38.50	39.00	38.36	-	164,610
Jul 10, 2026	39.50	39.75	38.75	39.00	38.36	-1.27%	389,328
Jul 9, 2026	37.75	39.50	37.50	39.50	38.85	5.33%	1,190,453
Jul 8, 2026	38.50	38.75	37.25	37.50	36.88	-2.60%	594,028
Jul 7, 2026	38.25	38.50	37.75	38.50	37.87	0.65%	447,426
Jul 6, 2026	38.50	39.00	38.00	38.25	37.62	-0.65%	577,414
Jul 3, 2026	38.25	38.75	37.75	38.50	37.87	1.99%	741,874
Jul 2, 2026	38.50	38.50	37.50	37.75	37.13	-1.95%	492,434
Jul 1, 2026	37.25	39.25	37.25	38.50	37.87	1.99%	1,319,123
Jun 30, 2026	37.25	37.75	37.00	37.75	37.13	1.34%	425,421
Jun 29, 2026	37.00	37.25	36.75	37.25	36.64	0.68%	264,826
Jun 26, 2026	37.00	37.00	36.50	37.00	36.39	-	307,128
Jun 25, 2026	37.25	37.25	36.50	37.00	36.39	-0.67%	311,417
Jun 24, 2026	36.75	37.25	36.50	37.25	36.64	2.05%	450,591
Jun 23, 2026	37.00	37.00	36.00	36.50	35.90	-1.35%	760,626