BKK:MOSHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	34.75	34.75	33.75	34.25	34.25	-0.72%	638,273
May 6, 2026	34.25	34.75	33.50	34.50	34.50	0.73%	705,109
May 5, 2026	35.50	35.75	34.25	34.25	34.25	-4.20%	822,934
Apr 30, 2026	35.75	36.00	35.00	35.75	35.75	-	377,025
Apr 29, 2026	35.00	35.75	34.75	35.75	35.75	-0.69%	806,368
Apr 28, 2026	35.25	36.00	34.75	36.00	34.78	2.13%	591,146
Apr 27, 2026	36.00	36.00	35.25	35.25	34.06	-1.40%	246,626
Apr 24, 2026	35.75	36.00	35.25	35.75	34.54	0.70%	508,396
Apr 23, 2026	35.50	35.50	35.00	35.50	34.30	0.71%	467,318
Apr 22, 2026	34.75	35.50	34.25	35.25	34.06	1.44%	377,227
Apr 21, 2026	34.50	35.00	34.50	34.75	33.57	0.72%	181,870
Apr 20, 2026	35.00	35.00	34.25	34.50	33.33	-1.43%	306,788
Apr 17, 2026	35.00	35.00	34.25	35.00	33.81	1.45%	277,988
Apr 16, 2026	35.00	35.25	34.50	34.50	33.33	-1.43%	422,796
Apr 10, 2026	36.00	36.00	35.00	35.00	33.81	-2.10%	549,592
Apr 9, 2026	36.75	36.75	35.50	35.75	34.54	-2.72%	494,489
Apr 8, 2026	36.50	37.25	35.50	36.75	35.50	5.00%	1,170,807
Apr 7, 2026	35.00	35.75	35.00	35.00	33.81	-1.41%	277,972
Apr 3, 2026	36.00	36.00	35.00	35.50	34.30	-0.70%	164,492
Apr 2, 2026	35.75	36.25	35.25	35.75	34.54	-0.69%	541,546
Apr 1, 2026	35.50	36.25	35.00	36.00	34.78	4.35%	1,341,253
Mar 31, 2026	34.00	35.00	34.00	34.50	33.33	1.47%	756,129
Mar 30, 2026	34.50	34.75	33.75	34.00	32.85	-2.86%	380,551
Mar 27, 2026	35.00	35.25	34.50	35.00	33.81	-	457,582
Mar 26, 2026	35.00	35.25	34.25	35.00	33.81	-	778,430
Mar 25, 2026	33.25	35.00	33.25	35.00	33.81	5.26%	965,132
Mar 24, 2026	33.25	33.50	32.75	33.25	32.12	0.76%	340,731
Mar 23, 2026	33.25	33.50	32.75	33.00	31.88	-1.49%	311,454
Mar 20, 2026	33.50	34.00	33.00	33.50	32.36	-	801,320
Mar 19, 2026	33.00	33.75	32.50	33.50	32.36	1.52%	695,950
Mar 18, 2026	34.50	34.50	33.00	33.00	31.88	-2.94%	829,510
Mar 17, 2026	33.50	34.50	33.50	34.00	32.85	1.49%	373,407
Mar 16, 2026	33.00	34.00	33.00	33.50	32.36	1.52%	961,505
Mar 13, 2026	32.75	33.50	32.25	33.00	31.88	-	816,090
Mar 12, 2026	33.00	33.00	32.25	33.00	31.88	-	540,597
Mar 11, 2026	33.00	33.25	32.50	33.00	31.88	-	537,012
Mar 10, 2026	33.50	33.75	32.50	33.00	31.88	-1.49%	1,132,903
Mar 9, 2026	30.50	33.75	30.50	33.50	32.36	-2.90%	1,716,268
Mar 6, 2026	35.00	35.00	34.25	34.50	33.33	-2.13%	626,273
Mar 5, 2026	36.00	36.25	34.75	35.25	34.06	-0.70%	842,776
Mar 4, 2026	36.25	36.25	33.25	35.50	34.30	-2.07%	1,969,228
Mar 2, 2026	36.50	37.25	36.25	36.25	35.02	-3.97%	1,214,131
Feb 27, 2026	38.25	38.75	37.50	37.75	36.47	-0.66%	624,152
Feb 26, 2026	38.50	38.50	38.00	38.00	36.71	-1.30%	335,894
Feb 25, 2026	39.00	39.00	38.25	38.50	37.20	-0.65%	380,116
Feb 24, 2026	39.00	39.75	38.50	38.75	37.44	-	2,323,459
Feb 23, 2026	39.25	39.25	38.25	38.75	37.44	-0.64%	485,807
Feb 20, 2026	40.00	40.00	38.75	39.00	37.68	-2.50%	671,718
Feb 19, 2026	39.25	40.25	39.25	40.00	38.64	2.56%	961,622
Feb 18, 2026	38.50	39.50	38.25	39.00	37.68	1.96%	1,010,503