SET · MOSHI · stock
Moshi Moshi Retail Corporation Public Company Limited (MOSHI) stock price history
Every SET trading session of Moshi Moshi Retail Corporation Public Company Limited from Dec 22, 2022 to Nov 13, 2026: 940 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOSHI adjusted close, 2022 to 2026
- THB 55.28
- All time high, 2023
- THB 42.54
- 52 week high, THB 28.75 low
- 940
- Daily sessions since 2022
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MOSHI key facts
- Moshi Moshi Retail Corporation Public Company Limited (MOSHI) closed at THB 37.00 on Nov 13, 2026 on SET.
- MOSHI's all time high close is THB 55.28, set on Sep 7, 2023; its all time low close is THB 26.74 on Dec 22, 2022.
- MOSHI's 52 week range is THB 28.75 to THB 42.54.
- MOSHI returned +18.0% over the year to Nov 13, 2026.
- Since Dec 22, 2022 MOSHI returned +38%, +8.7% a year compounded.
- MOSHI's deepest drawdown was -46.7% from Sep 7, 2023 to Dec 16, 2025.
- DataCedar holds 940 daily sessions of MOSHI history from Dec 22, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MOSHI price chart, 2022 to 2026
MOSHI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.7% |
| 3 months | -6.5% |
| 6 months | +7.5% |
| Year to date | +12.9% |
| 1 year | +18.0% |
| 3 years | -18.9% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 22, 2022 | +38.3% |
| Compound annual growth, 3.9 years | +8.7% |
MOSHI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 55.28 on Sep 7, 2023
- All time low close
- THB 26.74 on Dec 22, 2022
- 52 week high
- THB 42.54 on Aug 6, 2026
- 52 week low
- THB 28.75 on Dec 16, 2025
- Deepest drawdown
- -46.7% from Sep 7, 2023 to Dec 16, 2025, not yet recovered
- Best single session
- +16.4% on Dec 23, 2022
- Worst single session
- -8.2% on Aug 13, 2024
- Volatility, 1 year annualised
- 29.6%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2023, +62%
- Worst calendar year
- 2025, -19%
MOSHI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 22, 2022; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 32.78 | THB 42.54 | THB 28.98 | THB 37.00 | +12.9% | 113.9M | 213 |
| 2025 | THB 39.86 | THB 42.76 | THB 28.75 | THB 32.78 | -18.7% | 131.2M | 242 |
| 2024 | THB 49.76 | THB 54.82 | THB 34.03 | THB 40.32 | -18.2% | 202.6M | 243 |
| 2023 | THB 30.92 | THB 57.13 | THB 30.71 | THB 49.29 | +61.6% | 376M | 235 |
| 2022 | THB 29.25 | THB 31.97 | THB 26.12 | THB 30.51 | n/a | 155.1M | 7 |
MOSHI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 37.00 | +7.2% |
| October 2026 | THB 34.50 | +0.7% |
| September 2026 | THB 34.25 | -11.0% |
| August 2026 | THB 38.50 | -6.8% |
| July 2026 | THB 41.31 | +11.3% |
| June 2026 | THB 37.13 | +2.7% |
| May 2026 | THB 36.15 | +2.8% |
| April 2026 | THB 35.16 | +7.3% |
| March 2026 | THB 32.78 | -8.6% |
| February 2026 | THB 35.87 | +8.6% |
| January 2026 | THB 33.02 | +0.7% |
| December 2025 | THB 32.78 | +2.2% |
About the MOSHI data
Daily bars. 940 sessions from Dec 22, 2022 to Nov 13, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/set%3AMOSHI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- MOONG Moong Pattana International Public Company Limited
- MOONG-R Moong Pattana International Public Company Limited
- MORE More Return Public Company Limited
- MORE-R More Return Public Company Limited
- MOSHI-R Moshi Moshi Retail Corporation Public Company Limited
- MOTHER Mother Marketing Public Company Limited
- MOUTAI80 Kweichow Moutai Co., Ltd.
- MPJ MPJ Logistics Public Company Limited
Common questions
MOSHI share price history
