Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand
· Delayed Price · Currency is THB 33.75
+0.25 (0.75%)
At close: Dec 4, 2025
BKK:MOSHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 33.50 | 33.75 | 33.25 | 33.75 | 33.75 | 0.75% | 19,834 |
| Dec 3, 2025 | 32.50 | 33.75 | 32.50 | 33.50 | 33.50 | 1.52% | 402,908 |
| Dec 2, 2025 | 33.75 | 34.00 | 32.50 | 33.00 | 33.00 | -2.94% | 513,255 |
| Dec 1, 2025 | 33.50 | 34.00 | 33.25 | 34.00 | 34.00 | 0.74% | 317,745 |
| Nov 28, 2025 | 33.75 | 33.75 | 33.50 | 33.75 | 33.75 | -0.74% | 86,203 |
| Nov 27, 2025 | 34.25 | 34.25 | 33.75 | 34.00 | 34.00 | -0.73% | 55,405 |
| Nov 26, 2025 | 34.25 | 34.25 | 34.00 | 34.25 | 34.25 | - | 300,180 |
| Nov 25, 2025 | 35.00 | 35.00 | 34.00 | 34.25 | 34.25 | -0.72% | 344,063 |
| Nov 24, 2025 | 34.00 | 35.00 | 33.75 | 34.50 | 34.50 | 3.76% | 328,943 |
| Nov 21, 2025 | 32.50 | 33.50 | 32.50 | 33.25 | 33.25 | 2.31% | 188,314 |
| Nov 20, 2025 | 32.50 | 33.00 | 32.25 | 32.50 | 32.50 | - | 205,545 |
| Nov 19, 2025 | 33.00 | 33.25 | 32.50 | 32.50 | 32.50 | -1.52% | 133,410 |
| Nov 18, 2025 | 33.25 | 33.50 | 32.50 | 33.00 | 33.00 | -2.22% | 123,391 |
| Nov 17, 2025 | 32.75 | 33.75 | 32.50 | 33.75 | 33.75 | 3.05% | 321,650 |
| Nov 14, 2025 | 33.50 | 34.00 | 32.25 | 32.75 | 32.75 | -0.76% | 655,517 |
| Nov 13, 2025 | 34.00 | 34.00 | 32.50 | 33.00 | 33.00 | -2.94% | 344,344 |
| Nov 12, 2025 | 34.00 | 34.00 | 33.50 | 34.00 | 34.00 | - | 94,438 |
| Nov 11, 2025 | 34.25 | 34.50 | 34.00 | 34.00 | 34.00 | -0.73% | 109,313 |
| Nov 10, 2025 | 34.50 | 34.50 | 33.75 | 34.25 | 34.25 | 0.74% | 170,078 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 120,474 |
| Nov 6, 2025 | 33.50 | 34.00 | 33.25 | 34.00 | 34.00 | 3.03% | 260,384 |
| Nov 5, 2025 | 33.75 | 33.75 | 32.50 | 33.00 | 33.00 | -2.22% | 1,131,477 |
| Nov 4, 2025 | 34.00 | 34.25 | 33.75 | 33.75 | 33.75 | -1.46% | 312,835 |
| Nov 3, 2025 | 34.50 | 34.75 | 34.00 | 34.25 | 34.25 | - | 226,030 |
| Oct 31, 2025 | 35.00 | 35.00 | 34.00 | 34.25 | 34.25 | -2.14% | 401,311 |
| Oct 30, 2025 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | 0.72% | 467,835 |
| Oct 29, 2025 | 35.50 | 35.75 | 34.75 | 34.75 | 34.75 | -2.11% | 450,711 |
| Oct 28, 2025 | 35.25 | 36.00 | 35.25 | 35.50 | 35.50 | 0.71% | 195,441 |
| Oct 27, 2025 | 35.50 | 36.25 | 35.25 | 35.25 | 35.25 | -0.70% | 392,976 |
| Oct 24, 2025 | 35.25 | 35.75 | 35.25 | 35.50 | 35.50 | 0.71% | 191,004 |
| Oct 22, 2025 | 36.25 | 36.25 | 35.25 | 35.25 | 35.25 | -2.76% | 521,511 |
| Oct 21, 2025 | 36.50 | 36.75 | 36.25 | 36.25 | 36.25 | -0.68% | 306,618 |
| Oct 20, 2025 | 36.75 | 37.00 | 36.25 | 36.50 | 36.50 | - | 292,872 |
| Oct 17, 2025 | 37.25 | 37.25 | 36.25 | 36.50 | 36.50 | -2.67% | 341,217 |
| Oct 16, 2025 | 38.00 | 38.25 | 37.00 | 37.50 | 37.50 | -3.23% | 250,891 |
| Oct 15, 2025 | 36.50 | 38.75 | 36.25 | 38.75 | 38.75 | 6.90% | 495,516 |
| Oct 14, 2025 | 36.75 | 37.00 | 36.25 | 36.25 | 36.25 | -1.36% | 266,291 |
| Oct 10, 2025 | 37.25 | 37.25 | 36.50 | 36.75 | 36.75 | -1.34% | 442,581 |
| Oct 9, 2025 | 38.25 | 38.25 | 37.25 | 37.25 | 37.25 | -2.61% | 678,044 |
| Oct 8, 2025 | 38.75 | 38.75 | 38.00 | 38.25 | 38.25 | -0.65% | 150,453 |
| Oct 7, 2025 | 38.25 | 38.75 | 38.00 | 38.50 | 38.50 | 0.65% | 141,677 |
| Oct 6, 2025 | 38.50 | 38.75 | 38.00 | 38.25 | 38.25 | -0.65% | 427,108 |
| Oct 3, 2025 | 38.75 | 39.00 | 38.25 | 38.50 | 38.50 | -0.65% | 489,590 |
| Oct 2, 2025 | 41.00 | 41.00 | 38.50 | 38.75 | 38.75 | -6.06% | 1,262,943 |
| Oct 1, 2025 | 40.75 | 41.25 | 40.25 | 41.25 | 41.25 | 1.23% | 590,571 |
| Sep 30, 2025 | 41.00 | 41.25 | 40.75 | 40.75 | 40.75 | -0.61% | 345,162 |
| Sep 29, 2025 | 41.25 | 41.25 | 40.75 | 41.00 | 41.00 | - | 207,746 |
| Sep 26, 2025 | 40.75 | 41.25 | 40.75 | 41.00 | 41.00 | 0.61% | 153,100 |
| Sep 25, 2025 | 41.00 | 41.25 | 40.50 | 40.75 | 40.75 | -0.61% | 151,133 |
| Sep 24, 2025 | 40.75 | 41.25 | 40.50 | 41.00 | 41.00 | 0.61% | 207,931 |
| Sep 23, 2025 | 41.25 | 41.25 | 40.50 | 40.75 | 40.75 | - | 331,492 |
| Sep 22, 2025 | 40.75 | 41.25 | 40.75 | 40.75 | 40.75 | -1.21% | 235,213 |
| Sep 19, 2025 | 40.75 | 41.25 | 40.50 | 41.25 | 41.25 | 1.23% | 197,102 |
| Sep 18, 2025 | 41.50 | 41.50 | 40.50 | 40.75 | 40.75 | -0.61% | 255,716 |
| Sep 17, 2025 | 42.00 | 42.75 | 41.00 | 41.00 | 41.00 | -2.38% | 647,426 |
| Sep 16, 2025 | 41.50 | 42.00 | 41.00 | 42.00 | 42.00 | 1.82% | 305,484 |
| Sep 15, 2025 | 41.75 | 41.75 | 41.00 | 41.25 | 41.25 | -0.60% | 205,245 |
| Sep 12, 2025 | 41.00 | 42.25 | 41.00 | 41.50 | 41.50 | 1.22% | 1,142,015 |
| Sep 11, 2025 | 40.75 | 41.00 | 40.25 | 41.00 | 41.00 | 0.61% | 220,912 |
| Sep 10, 2025 | 41.00 | 41.25 | 40.50 | 40.75 | 40.75 | 0.62% | 339,029 |
| Sep 9, 2025 | 41.50 | 41.75 | 40.50 | 40.50 | 40.50 | -2.41% | 425,682 |
| Sep 8, 2025 | 40.75 | 42.00 | 40.25 | 41.50 | 41.50 | 3.11% | 1,697,313 |
| Sep 5, 2025 | 39.75 | 40.75 | 39.50 | 40.25 | 40.25 | 0.63% | 495,663 |
| Sep 4, 2025 | 40.00 | 40.25 | 39.75 | 40.00 | 40.00 | 0.63% | 131,517 |
| Sep 3, 2025 | 40.50 | 40.50 | 39.75 | 39.75 | 39.75 | -0.63% | 270,310 |
| Sep 2, 2025 | 40.00 | 40.25 | 39.75 | 40.00 | 40.00 | 0.63% | 211,710 |
| Sep 1, 2025 | 40.00 | 40.50 | 39.75 | 39.75 | 39.75 | -0.63% | 310,725 |
| Aug 29, 2025 | 40.75 | 41.00 | 40.00 | 40.00 | 40.00 | -2.44% | 443,915 |
| Aug 28, 2025 | 41.50 | 41.50 | 40.50 | 41.00 | 41.00 | -1.20% | 418,227 |
| Aug 27, 2025 | 40.00 | 41.50 | 39.75 | 41.50 | 41.50 | 4.40% | 1,899,058 |
| Aug 26, 2025 | 39.00 | 40.00 | 39.00 | 39.75 | 39.75 | 1.92% | 1,174,988 |
| Aug 25, 2025 | 38.00 | 39.25 | 38.00 | 39.00 | 39.00 | 2.63% | 744,598 |
| Aug 22, 2025 | 38.00 | 38.50 | 37.75 | 38.00 | 38.00 | - | 1,086,706 |
| Aug 21, 2025 | 38.50 | 38.75 | 38.00 | 38.00 | 38.00 | -0.65% | 277,717 |
| Aug 20, 2025 | 39.25 | 39.25 | 38.00 | 38.25 | 38.25 | -1.92% | 655,202 |
| Aug 19, 2025 | 39.00 | 39.50 | 38.75 | 39.00 | 39.00 | - | 604,717 |
| Aug 18, 2025 | 37.75 | 39.25 | 37.75 | 39.00 | 39.00 | 2.63% | 366,810 |
| Aug 15, 2025 | 38.00 | 38.50 | 37.75 | 38.00 | 38.00 | 0.66% | 377,860 |
| Aug 14, 2025 | 39.75 | 39.75 | 37.00 | 37.75 | 37.75 | -3.82% | 1,544,316 |
| Aug 13, 2025 | 40.50 | 40.50 | 39.25 | 39.25 | 39.25 | -1.88% | 423,434 |
| Aug 8, 2025 | 39.50 | 40.50 | 39.50 | 40.00 | 40.00 | 1.27% | 253,046 |
| Aug 7, 2025 | 40.00 | 40.50 | 39.50 | 39.50 | 39.50 | -1.25% | 372,161 |
| Aug 6, 2025 | 40.00 | 40.25 | 39.75 | 40.00 | 40.00 | - | 405,619 |
| Aug 5, 2025 | 40.00 | 40.50 | 40.00 | 40.00 | 40.00 | - | 241,316 |
| Aug 4, 2025 | 39.75 | 40.50 | 39.75 | 40.00 | 40.00 | 1.27% | 180,237 |
| Aug 1, 2025 | 40.00 | 41.50 | 39.50 | 39.50 | 39.50 | -1.25% | 333,740 |
| Jul 31, 2025 | 40.50 | 40.50 | 40.00 | 40.00 | 40.00 | -0.62% | 91,203 |
| Jul 30, 2025 | 40.00 | 40.50 | 40.00 | 40.25 | 40.25 | - | 478,596 |
| Jul 29, 2025 | 41.00 | 41.00 | 40.00 | 40.25 | 40.25 | -3.01% | 317,805 |
| Jul 25, 2025 | 41.50 | 41.50 | 40.75 | 41.50 | 41.50 | 1.22% | 327,142 |
| Jul 24, 2025 | 41.50 | 41.75 | 41.00 | 41.00 | 41.00 | -1.20% | 147,548 |
| Jul 23, 2025 | 40.50 | 41.50 | 40.50 | 41.50 | 41.50 | 3.75% | 618,645 |
| Jul 22, 2025 | 39.75 | 40.50 | 39.75 | 40.00 | 40.00 | - | 311,988 |
| Jul 21, 2025 | 39.25 | 40.50 | 39.25 | 40.00 | 40.00 | 1.91% | 484,956 |
| Jul 18, 2025 | 39.75 | 40.25 | 39.00 | 39.25 | 39.25 | -1.26% | 1,325,458 |
| Jul 17, 2025 | 42.00 | 42.50 | 39.75 | 39.75 | 39.75 | -5.36% | 2,599,863 |
| Jul 16, 2025 | 42.00 | 42.25 | 41.50 | 42.00 | 42.00 | 0.60% | 277,105 |
| Jul 15, 2025 | 42.00 | 43.00 | 41.75 | 41.75 | 41.75 | -1.18% | 1,216,237 |
| Jul 14, 2025 | 41.00 | 42.25 | 40.75 | 42.25 | 42.25 | 3.68% | 379,706 |
| Jul 11, 2025 | 40.25 | 41.50 | 40.00 | 40.75 | 40.75 | 0.62% | 292,518 |