Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand · Delayed Price · Currency is THB 36.00
+0.75 (2.13%)
Nov 9, 2026, 4:09 PM ICT
BKK:MOSHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | 2.13% | 27,424 |
| Nov 6, 2026 | 35.75 | 35.75 | 35.00 | 35.25 | 35.25 | -2.08% | 143,025 |
| Nov 5, 2026 | 34.75 | 36.00 | 34.75 | 36.00 | 36.00 | 3.60% | 233,564 |
| Nov 4, 2026 | 34.75 | 34.75 | 34.50 | 34.75 | 34.75 | - | 181,134 |
| Nov 3, 2026 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | 0.72% | 39,541 |
| Nov 2, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | - | 113,802 |
| Oct 30, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | 0.73% | 195,581 |
| Oct 29, 2026 | 35.00 | 35.00 | 34.25 | 34.25 | 34.25 | -2.14% | 340,502 |
| Oct 28, 2026 | 36.00 | 36.00 | 34.75 | 35.00 | 35.00 | -2.10% | 371,176 |
| Oct 27, 2026 | 34.75 | 36.25 | 34.75 | 35.75 | 35.75 | 2.88% | 1,294,983 |
| Oct 26, 2026 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | - | 41,103 |
| Oct 22, 2026 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | - | 190,372 |
| Oct 21, 2026 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | - | 126,728 |
| Oct 20, 2026 | 35.00 | 35.50 | 34.75 | 34.75 | 34.75 | -0.71% | 219,578 |
| Oct 19, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 305,966 |
| Oct 15, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | - | 421,495 |
| Oct 14, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | 0.71% | 359,870 |
| Oct 12, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 1.45% | 378,864 |
| Oct 9, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | - | 186,983 |
| Oct 8, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | - | 208,631 |
| Oct 7, 2026 | 34.25 | 34.50 | 34.00 | 34.50 | 34.50 | 1.47% | 195,795 |
| Oct 6, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -0.73% | 392,403 |
| Oct 5, 2026 | 34.75 | 35.00 | 34.25 | 34.25 | 34.25 | -0.72% | 150,717 |
| Oct 2, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | -0.72% | 235,677 |
| Oct 1, 2026 | 34.00 | 34.75 | 34.00 | 34.75 | 34.75 | 1.46% | 326,498 |
| Sep 30, 2026 | 34.25 | 34.25 | 33.75 | 34.25 | 34.25 | - | 590,278 |
| Sep 29, 2026 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | - | 316,804 |
| Sep 28, 2026 | 34.50 | 34.50 | 33.75 | 34.25 | 34.25 | -1.44% | 583,296 |
| Sep 25, 2026 | 34.75 | 34.75 | 34.25 | 34.75 | 34.75 | - | 286,688 |
| Sep 24, 2026 | 35.50 | 35.50 | 34.50 | 34.75 | 34.75 | -2.80% | 904,698 |
| Sep 23, 2026 | 35.75 | 35.75 | 35.50 | 35.75 | 35.75 | 0.70% | 381,897 |
| Sep 22, 2026 | 35.25 | 35.75 | 35.25 | 35.50 | 35.50 | 0.71% | 257,763 |
| Sep 21, 2026 | 35.75 | 36.00 | 35.25 | 35.25 | 35.25 | -1.40% | 1,029,319 |
| Sep 18, 2026 | 36.00 | 36.00 | 35.50 | 35.75 | 35.75 | -0.69% | 356,864 |
| Sep 17, 2026 | 35.50 | 36.25 | 35.50 | 36.00 | 36.00 | 0.70% | 436,329 |
| Sep 16, 2026 | 36.25 | 36.25 | 35.50 | 35.75 | 35.75 | -1.38% | 698,859 |
| Sep 15, 2026 | 36.00 | 36.50 | 36.00 | 36.25 | 36.25 | 0.69% | 355,795 |
| Sep 14, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 534,633 |
| Sep 11, 2026 | 37.25 | 37.25 | 36.50 | 37.00 | 37.00 | -1.33% | 690,633 |
| Sep 10, 2026 | 37.75 | 38.00 | 36.75 | 37.50 | 37.50 | -0.66% | 1,363,403 |
| Sep 9, 2026 | 38.75 | 38.75 | 37.50 | 37.75 | 37.75 | -3.21% | 664,336 |
| Sep 8, 2026 | 38.75 | 39.00 | 38.50 | 39.00 | 39.00 | 0.65% | 57,431 |
| Sep 7, 2026 | 38.75 | 38.75 | 38.25 | 38.75 | 38.75 | - | 96,499 |
| Sep 4, 2026 | 37.50 | 38.75 | 37.50 | 38.75 | 38.75 | 3.33% | 512,834 |
| 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 |