Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand · Delayed Price · Currency is THB 34.75
-1.00 (-2.80%)
Sep 24, 2026, 4:35 PM ICT
BKK:MOSHI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |