Moshi Moshi Retail Corporation Public Company Limited(TH:MOSHI)
฿36.50+0.25 (+0.69%)
TH:MOSHI
Moshi Moshi Retail Corporation Public Company Limited historical prices
฿36.50
At close:+0.25 (+0.69%)
Moshi Moshi Retail Corporation Public Company Limited (MOSHI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 36.75 | 36.75 | 36.00 | 36.50 | 36.50 | +0.69% | 269,827 | 0.66 |
| Nov 10, 2026 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | +2.84% | 535,472 | 1.34 |
| Nov 09, 2026 | 35.00 | 36.00 | 35.00 | 36.00 | 36.00 | +2.13% | 145,682 | 0.37 |
| Nov 06, 2026 | 35.75 | 35.75 | 35.00 | 35.25 | 35.25 | -2.08% | 143,025 | 0.36 |
| Nov 05, 2026 | 34.75 | 36.00 | 34.75 | 36.00 | 36.00 | +3.60% | 233,564 | 0.56 |
| Nov 04, 2026 | 34.75 | 34.75 | 34.50 | 34.75 | 34.75 | 0.00% | 181,134 | 0.43 |
| Nov 03, 2026 | 34.50 | 34.75 | 34.50 | 34.75 | 34.75 | +0.72% | 39,541 | 0.09 |
| Nov 02, 2026 | 34.50 | 35.00 | 34.00 | 34.50 | 34.50 | 0.00% | 113,802 | 0.26 |
| Oct 30, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | +0.73% | 195,581 | 0.44 |
| Oct 29, 2026 | 35.00 | 35.00 | 34.25 | 34.25 | 34.25 | -2.14% | 340,502 | 0.75 |
| Oct 28, 2026 | 36.00 | 36.00 | 34.75 | 35.00 | 35.00 | -2.10% | 371,176 | 0.80 |
| Oct 27, 2026 | 34.75 | 36.25 | 34.75 | 35.75 | 35.75 | +2.88% | 1,294,983 | 2.86 |
| Oct 26, 2026 | 35.00 | 35.00 | 34.75 | 34.75 | 34.75 | 0.00% | 41,103 | 0.09 |
| Oct 23, 2026 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 34.75 | 35.00 | 34.50 | 34.75 | 34.75 | 0.00% | 190,372 | 0.42 |
| Oct 21, 2026 | 34.75 | 35.00 | 34.75 | 34.75 | 34.75 | 0.00% | 126,728 | 0.28 |
| Oct 20, 2026 | 35.00 | 35.50 | 34.75 | 34.75 | 34.75 | -0.71% | 219,578 | 0.48 |
| Oct 19, 2026 | 35.25 | 35.50 | 34.50 | 35.00 | 35.00 | -0.71% | 305,966 | 0.66 |
| Oct 16, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | 0.00% | 0 | 0.00 |
| Oct 15, 2026 | 35.25 | 35.50 | 34.75 | 35.25 | 35.25 | 0.00% | 421,495 | 0.91 |
| Oct 14, 2026 | 35.00 | 35.50 | 34.75 | 35.25 | 35.25 | +0.71% | 359,870 | 0.75 |
| Oct 13, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | 0.00% | 0 | 0.00 |
| Oct 12, 2026 | 35.00 | 35.50 | 34.50 | 35.00 | 35.00 | +1.45% | 378,864 | 0.76 |
| Oct 09, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | 0.00% | 186,983 | 0.37 |
| Oct 08, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | 0.00% | 208,631 | 0.42 |
| Oct 07, 2026 | 34.25 | 34.50 | 34.00 | 34.50 | 34.50 | +1.47% | 195,795 | 0.39 |
| Oct 06, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | -0.73% | 392,403 | 0.76 |
| Oct 05, 2026 | 34.75 | 35.00 | 34.25 | 34.25 | 34.25 | -0.72% | 150,717 | 0.29 |
| Oct 02, 2026 | 34.25 | 34.75 | 34.25 | 34.50 | 34.50 | -0.72% | 235,677 | 0.45 |
| Oct 01, 2026 | 34.00 | 34.75 | 34.00 | 34.75 | 34.75 | +1.46% | 326,498 | 0.62 |
| Sep 30, 2026 | 34.25 | 34.25 | 33.75 | 34.25 | 34.25 | 0.00% | 590,278 | 1.11 |
| Sep 29, 2026 | 34.50 | 34.50 | 34.00 | 34.25 | 34.25 | 0.00% | 316,804 | 0.59 |
| Sep 28, 2026 | 34.50 | 34.50 | 33.75 | 34.25 | 34.25 | -1.44% | 583,296 | 1.07 |
| Sep 25, 2026 | 34.75 | 34.75 | 34.25 | 34.75 | 34.75 | 0.00% | 286,688 | 0.52 |
| Sep 24, 2026 | 35.50 | 35.50 | 34.50 | 34.75 | 34.75 | -2.80% | 904,698 | 1.68 |
| Sep 23, 2026 | 35.75 | 35.75 | 35.50 | 35.75 | 35.75 | +0.70% | 381,897 | 0.71 |
| Sep 22, 2026 | 35.25 | 35.75 | 35.25 | 35.50 | 35.50 | +0.71% | 257,763 | 0.48 |
| Sep 21, 2026 | 35.75 | 36.00 | 35.25 | 35.25 | 35.25 | -1.40% | 1,029,319 | 1.94 |
| Sep 18, 2026 | 36.00 | 36.00 | 35.50 | 35.75 | 35.75 | -0.69% | 356,864 | 0.67 |
| Sep 17, 2026 | 35.50 | 36.25 | 35.50 | 36.00 | 36.00 | +0.70% | 436,329 | 0.82 |
| Sep 16, 2026 | 36.25 | 36.25 | 35.50 | 35.75 | 35.75 | -1.38% | 698,859 | 1.32 |
| Sep 15, 2026 | 36.00 | 36.50 | 36.00 | 36.25 | 36.25 | +0.69% | 355,795 | 0.66 |
| Sep 14, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 534,633 | 0.99 |
| Sep 11, 2026 | 37.25 | 37.25 | 36.50 | 37.00 | 37.00 | -1.33% | 690,633 | 1.29 |
| Sep 10, 2026 | 37.75 | 38.00 | 36.75 | 37.50 | 37.50 | -0.66% | 1,363,403 | 2.64 |
| Sep 09, 2026 | 38.75 | 38.75 | 37.50 | 37.75 | 37.75 | -3.21% | 664,336 | 1.30 |
| Sep 08, 2026 | 38.75 | 39.00 | 38.50 | 39.00 | 39.00 | +0.65% | 57,431 | 0.11 |
| Sep 07, 2026 | 38.75 | 38.75 | 38.25 | 38.75 | 38.75 | 0.00% | 96,499 | 0.19 |
| Sep 04, 2026 | 37.50 | 38.75 | 37.50 | 38.75 | 38.75 | +3.33% | 512,834 | 1.00 |
| Sep 03, 2026 | 37.25 | 37.75 | 37.25 | 37.50 | 37.50 | +0.67% | 442,203 | 0.86 |
