Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand
· Delayed Price · Currency is THB 33.50
-1.00 (-2.90%)
At close: Mar 9, 2026
BKK:MOSHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 35.00 | 35.00 | 34.25 | 34.50 | 34.50 | -2.13% | 626,273 |
| Mar 5, 2026 | 36.00 | 36.25 | 34.75 | 35.25 | 35.25 | -0.70% | 842,776 |
| Mar 4, 2026 | 36.25 | 36.25 | 33.25 | 35.50 | 35.50 | -2.07% | 1,969,228 |
| Mar 2, 2026 | 36.50 | 37.25 | 36.25 | 36.25 | 36.25 | -3.97% | 1,214,131 |
| Feb 27, 2026 | 38.25 | 38.75 | 37.50 | 37.75 | 37.75 | -0.66% | 624,152 |
| Feb 26, 2026 | 38.50 | 38.50 | 38.00 | 38.00 | 38.00 | -1.30% | 335,894 |
| Feb 25, 2026 | 39.00 | 39.00 | 38.25 | 38.50 | 38.50 | -0.65% | 380,116 |
| Feb 24, 2026 | 39.00 | 39.75 | 38.50 | 38.75 | 38.75 | - | 2,323,459 |
| Feb 23, 2026 | 39.25 | 39.25 | 38.25 | 38.75 | 38.75 | -0.64% | 485,807 |
| Feb 20, 2026 | 40.00 | 40.00 | 38.75 | 39.00 | 39.00 | -2.50% | 671,718 |
| Feb 19, 2026 | 39.25 | 40.25 | 39.25 | 40.00 | 40.00 | 2.56% | 961,622 |
| Feb 18, 2026 | 38.50 | 39.50 | 38.25 | 39.00 | 39.00 | 1.96% | 1,010,503 |
| Feb 17, 2026 | 37.25 | 38.50 | 37.00 | 38.25 | 38.25 | 1.32% | 1,070,130 |
| Feb 16, 2026 | 37.00 | 37.75 | 36.75 | 37.75 | 37.75 | 1.34% | 913,567 |
| Feb 13, 2026 | 37.25 | 37.50 | 36.50 | 37.25 | 37.25 | -0.67% | 1,173,737 |
| Feb 12, 2026 | 37.25 | 37.50 | 36.75 | 37.50 | 37.50 | 0.67% | 426,241 |
| Feb 11, 2026 | 36.75 | 37.50 | 36.75 | 37.25 | 37.25 | 2.05% | 732,765 |
| Feb 10, 2026 | 35.25 | 36.75 | 35.25 | 36.50 | 36.50 | 3.55% | 940,551 |
| Feb 9, 2026 | 35.00 | 35.75 | 35.00 | 35.25 | 35.25 | 1.44% | 707,457 |
| Feb 6, 2026 | 35.00 | 35.25 | 34.25 | 34.75 | 34.75 | -1.42% | 222,109 |
| Feb 5, 2026 | 34.25 | 35.25 | 34.25 | 35.25 | 35.25 | 2.92% | 360,047 |
| Feb 4, 2026 | 35.50 | 35.50 | 34.25 | 34.25 | 34.25 | -2.84% | 329,414 |
| Feb 3, 2026 | 34.50 | 35.25 | 34.25 | 35.25 | 35.25 | 2.17% | 275,886 |
| Feb 2, 2026 | 35.00 | 35.00 | 34.00 | 34.50 | 34.50 | -0.72% | 343,550 |
| Jan 30, 2026 | 35.50 | 36.00 | 34.75 | 34.75 | 34.75 | -2.11% | 738,365 |
| Jan 29, 2026 | 35.25 | 35.50 | 34.75 | 35.50 | 35.50 | 0.71% | 418,879 |
| Jan 28, 2026 | 33.50 | 35.25 | 33.25 | 35.25 | 35.25 | 6.82% | 1,649,954 |
| Jan 27, 2026 | 31.75 | 33.00 | 31.75 | 33.00 | 33.00 | 3.13% | 684,700 |
| Jan 26, 2026 | 32.50 | 33.50 | 31.75 | 32.00 | 32.00 | -1.54% | 477,384 |
| Jan 23, 2026 | 33.50 | 33.50 | 32.50 | 32.50 | 32.50 | -2.99% | 625,775 |
| Jan 22, 2026 | 33.75 | 34.00 | 32.50 | 33.50 | 33.50 | -1.47% | 1,172,230 |
| Jan 21, 2026 | 34.00 | 34.25 | 33.50 | 34.00 | 34.00 | - | 519,767 |
| Jan 20, 2026 | 34.75 | 35.00 | 34.00 | 34.00 | 34.00 | -2.16% | 718,190 |
| Jan 19, 2026 | 34.50 | 35.25 | 34.25 | 34.75 | 34.75 | 1.46% | 861,926 |
| Jan 16, 2026 | 34.00 | 34.50 | 33.75 | 34.25 | 34.25 | 0.74% | 168,336 |
| Jan 15, 2026 | 33.50 | 34.25 | 33.25 | 34.00 | 34.00 | 0.74% | 396,119 |
| Jan 14, 2026 | 33.50 | 33.75 | 33.25 | 33.75 | 33.75 | 0.75% | 64,635 |
| Jan 13, 2026 | 34.25 | 34.25 | 33.25 | 33.50 | 33.50 | -1.47% | 269,487 |
| Jan 12, 2026 | 35.50 | 35.50 | 33.50 | 34.00 | 34.00 | -2.86% | 677,354 |
| Jan 9, 2026 | 34.50 | 35.00 | 34.00 | 35.00 | 35.00 | 1.45% | 246,413 |
| Jan 8, 2026 | 35.25 | 35.25 | 34.25 | 34.50 | 34.50 | -1.43% | 119,449 |
| Jan 7, 2026 | 34.50 | 35.50 | 34.50 | 35.00 | 35.00 | 0.72% | 218,487 |
| Jan 6, 2026 | 36.00 | 36.00 | 34.00 | 34.75 | 34.75 | -2.11% | 913,587 |
| Jan 5, 2026 | 34.50 | 35.50 | 34.50 | 35.50 | 35.50 | 2.90% | 214,669 |
| Dec 30, 2025 | 34.50 | 35.25 | 34.25 | 34.50 | 34.50 | - | 656,274 |
| Dec 29, 2025 | 33.75 | 35.00 | 33.50 | 34.50 | 34.50 | 2.99% | 1,214,445 |
| Dec 26, 2025 | 33.50 | 33.50 | 33.00 | 33.50 | 33.50 | - | 217,956 |
| Dec 25, 2025 | 32.00 | 33.50 | 31.75 | 33.50 | 33.50 | 4.69% | 682,724 |
| Dec 24, 2025 | 31.25 | 32.00 | 31.25 | 32.00 | 32.00 | 2.40% | 111,564 |
| Dec 23, 2025 | 31.50 | 31.50 | 31.00 | 31.25 | 31.25 | -1.57% | 601,312 |
| Dec 22, 2025 | 31.50 | 31.75 | 31.50 | 31.75 | 31.75 | 0.79% | 160,813 |
| Dec 19, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | -0.79% | 217,960 |
| Dec 18, 2025 | 31.25 | 31.75 | 31.00 | 31.75 | 31.75 | 0.79% | 301,455 |
| Dec 17, 2025 | 31.00 | 32.50 | 31.00 | 31.50 | 31.50 | 1.61% | 869,621 |
| Dec 16, 2025 | 32.25 | 32.25 | 30.25 | 31.00 | 31.00 | -5.34% | 1,401,756 |
| Dec 15, 2025 | 32.75 | 33.00 | 32.25 | 32.75 | 32.75 | -1.50% | 379,591 |
| Dec 12, 2025 | 32.75 | 33.25 | 32.25 | 33.25 | 33.25 | 0.76% | 279,953 |
| Dec 11, 2025 | 33.50 | 33.50 | 32.75 | 33.00 | 33.00 | -0.75% | 76,294 |
| Dec 9, 2025 | 33.25 | 33.25 | 33.00 | 33.25 | 33.25 | - | 75,839 |
| Dec 8, 2025 | 33.50 | 33.50 | 33.00 | 33.25 | 33.25 | -1.48% | 207,710 |
| 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 |