Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 3.480
0.00 (0.00%)
Last updated: Dec 26, 2025, 1:33 PM ICT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 1,499 |
| Dec 29, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | - | 3,299 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | - | 264 |
| Dec 25, 2025 | 3.44 | 3.54 | 3.40 | 3.48 | 3.48 | -1.69% | 1,413 |
| Dec 24, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 22,256 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 19,783 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 60,309 |
| Dec 19, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 1.79% | 22,518 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 731 |
| Dec 17, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 79,401 |
| Dec 16, 2025 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 11,536 |
| Dec 15, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 3.07% | 1,422 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -1.21% | 25,415 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 1,875 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 19,310 |
| Dec 8, 2025 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 37,404 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -1.75% | 107,862 |
| Dec 3, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -2.29% | 4,385 |
| Dec 2, 2025 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | 0.57% | 30,073 |
| Dec 1, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 50,411 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 2,784 |
| Nov 27, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 17,210 |
| Nov 26, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 3.57% | 2,227 |
| Nov 25, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 8,136 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -0.59% | 1,935 |
| Nov 21, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 7,701 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 24,264 |
| Nov 19, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 3,529 |
| Nov 18, 2025 | 3.36 | 3.40 | 3.30 | 3.34 | 3.34 | 1.21% | 56,428 |
| Nov 17, 2025 | 3.32 | 3.36 | 3.28 | 3.30 | 3.30 | -0.60% | 58,863 |
| Nov 14, 2025 | 3.28 | 3.32 | 3.26 | 3.32 | 3.32 | 1.22% | 14,850 |
| Nov 13, 2025 | 3.32 | 3.34 | 3.26 | 3.28 | 3.28 | -1.80% | 14,328 |
| Nov 12, 2025 | 3.26 | 3.36 | 3.26 | 3.34 | 3.34 | 2.45% | 21,613 |
| Nov 11, 2025 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | - | 10,318 |
| Nov 10, 2025 | 3.16 | 3.34 | 3.16 | 3.26 | 3.26 | 3.16% | 2,706,676 |
| Nov 7, 2025 | 3.14 | 3.18 | 3.06 | 3.16 | 3.16 | - | 2,647,911 |
| Nov 6, 2025 | 3.14 | 3.18 | 3.14 | 3.16 | 3.16 | 2.60% | 31,766 |
| Nov 5, 2025 | 3.12 | 3.16 | 3.08 | 3.08 | 3.08 | -0.65% | 3,431 |
| Nov 4, 2025 | 3.10 | 3.12 | 3.10 | 3.10 | 3.10 | - | 16,439 |
| Nov 3, 2025 | 3.08 | 3.10 | 3.06 | 3.10 | 3.10 | - | 21,693 |
| Oct 31, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.10 | - | 5,116 |
| Oct 30, 2025 | 3.16 | 3.16 | 3.06 | 3.10 | 3.10 | -0.64% | 202,405 |
| Oct 29, 2025 | 3.28 | 3.28 | 3.12 | 3.12 | 3.12 | -5.45% | 249,674 |
| Oct 28, 2025 | 3.28 | 3.30 | 3.22 | 3.30 | 3.30 | - | 3,413 |
| Oct 27, 2025 | 3.26 | 3.30 | 3.26 | 3.30 | 3.30 | 1.23% | 9,765 |
| Oct 24, 2025 | 3.24 | 3.32 | 3.24 | 3.26 | 3.26 | - | 3,145 |
| Oct 22, 2025 | 3.34 | 3.34 | 3.24 | 3.26 | 3.26 | -2.98% | 6,219 |
| Oct 21, 2025 | 3.30 | 3.36 | 3.24 | 3.36 | 3.36 | 1.82% | 415,678 |
| Oct 20, 2025 | 3.32 | 3.34 | 3.30 | 3.30 | 3.30 | -0.60% | 19,323 |
| Oct 17, 2025 | 3.22 | 3.32 | 3.22 | 3.32 | 3.32 | 4.40% | 21,618 |