Moshi Moshi Retail Corporation PCL (BKK:MOSHI)
Thailand
· Delayed Price · Currency is THB 34.75
-1.25 (-3.47%)
Apr 29, 2026, 10:25 AM ICT
BKK:MOSHI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 35.25 | 35.50 | 34.75 | 35.00 | - | -0.71% | 108,866 |
| Apr 27, 2026 | 36.00 | 36.00 | 35.25 | 35.25 | 35.25 | -1.40% | 246,626 |
| Apr 24, 2026 | 35.75 | 36.00 | 35.25 | 35.75 | 35.75 | 0.70% | 508,396 |
| Apr 23, 2026 | 35.50 | 35.50 | 35.00 | 35.50 | 35.50 | 0.71% | 467,318 |
| Apr 22, 2026 | 34.75 | 35.50 | 34.25 | 35.25 | 35.25 | 1.44% | 377,227 |
| Apr 21, 2026 | 34.50 | 35.00 | 34.50 | 34.75 | 34.75 | 0.72% | 181,870 |
| Apr 20, 2026 | 35.00 | 35.00 | 34.25 | 34.50 | 34.50 | -1.43% | 306,788 |
| Apr 17, 2026 | 35.00 | 35.00 | 34.25 | 35.00 | 35.00 | 1.45% | 277,988 |
| Apr 16, 2026 | 35.00 | 35.25 | 34.50 | 34.50 | 34.50 | -1.43% | 422,796 |
| Apr 10, 2026 | 36.00 | 36.00 | 35.00 | 35.00 | 35.00 | -2.10% | 549,592 |
| Apr 9, 2026 | 36.75 | 36.75 | 35.50 | 35.75 | 35.75 | -2.72% | 494,489 |
| Apr 8, 2026 | 36.50 | 37.25 | 35.50 | 36.75 | 36.75 | 5.00% | 1,170,807 |
| Apr 7, 2026 | 35.00 | 35.75 | 35.00 | 35.00 | 35.00 | -1.41% | 277,972 |
| Apr 3, 2026 | 36.00 | 36.00 | 35.00 | 35.50 | 35.50 | -0.70% | 164,492 |
| Apr 2, 2026 | 35.75 | 36.25 | 35.25 | 35.75 | 35.75 | -0.69% | 541,546 |
| Apr 1, 2026 | 35.50 | 36.25 | 35.00 | 36.00 | 36.00 | 4.35% | 1,341,253 |
| Mar 31, 2026 | 34.00 | 35.00 | 34.00 | 34.50 | 34.50 | 1.47% | 756,129 |
| Mar 30, 2026 | 34.50 | 34.75 | 33.75 | 34.00 | 34.00 | -2.86% | 380,551 |
| Mar 27, 2026 | 35.00 | 35.25 | 34.50 | 35.00 | 35.00 | - | 457,582 |
| Mar 26, 2026 | 35.00 | 35.25 | 34.25 | 35.00 | 35.00 | - | 778,430 |
| Mar 25, 2026 | 33.25 | 35.00 | 33.25 | 35.00 | 35.00 | 5.26% | 965,132 |
| Mar 24, 2026 | 33.25 | 33.50 | 32.75 | 33.25 | 33.25 | 0.76% | 340,731 |
| Mar 23, 2026 | 33.25 | 33.50 | 32.75 | 33.00 | 33.00 | -1.49% | 311,454 |
| Mar 20, 2026 | 33.50 | 34.00 | 33.00 | 33.50 | 33.50 | - | 801,320 |
| Mar 19, 2026 | 33.00 | 33.75 | 32.50 | 33.50 | 33.50 | 1.52% | 695,950 |
| Mar 18, 2026 | 34.50 | 34.50 | 33.00 | 33.00 | 33.00 | -2.94% | 829,510 |
| Mar 17, 2026 | 33.50 | 34.50 | 33.50 | 34.00 | 34.00 | 1.49% | 373,407 |
| Mar 16, 2026 | 33.00 | 34.00 | 33.00 | 33.50 | 33.50 | 1.52% | 961,505 |
| Mar 13, 2026 | 32.75 | 33.50 | 32.25 | 33.00 | 33.00 | - | 816,090 |
| Mar 12, 2026 | 33.00 | 33.00 | 32.25 | 33.00 | 33.00 | - | 540,597 |
| Mar 11, 2026 | 33.00 | 33.25 | 32.50 | 33.00 | 33.00 | - | 537,012 |
| Mar 10, 2026 | 33.50 | 33.75 | 32.50 | 33.00 | 33.00 | -1.49% | 1,132,903 |
| Mar 9, 2026 | 30.50 | 33.75 | 30.50 | 33.50 | 33.50 | -2.90% | 1,716,268 |
| 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 |