Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 3.320
+0.040 (1.22%)
At close: Nov 14, 2025
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 3.20 | 3.20 | 3.16 | 3.18 | 3.18 | 0.63% | 450 |
| Oct 15, 2025 | 3.18 | 3.22 | 3.12 | 3.16 | 3.16 | 1.28% | 1,072 |
| Oct 14, 2025 | 3.24 | 3.26 | 3.10 | 3.12 | 3.12 | -3.11% | 25,680 |
| Oct 10, 2025 | 3.20 | 3.26 | 3.20 | 3.22 | 3.22 | - | 14,470 |
| Oct 9, 2025 | 3.16 | 3.22 | 3.14 | 3.22 | 3.22 | 1.90% | 42,831 |
| Oct 8, 2025 | 3.12 | 3.18 | 3.12 | 3.16 | 3.16 | 1.28% | 34,557 |
| Oct 7, 2025 | 3.14 | 3.14 | 3.10 | 3.12 | 3.12 | -0.64% | 874 |
| Oct 6, 2025 | 3.14 | 3.16 | 3.08 | 3.14 | 3.14 | -0.63% | 249,421 |
| Oct 3, 2025 | 3.12 | 3.16 | 3.08 | 3.16 | 3.16 | 0.64% | 170,953 |
| Oct 2, 2025 | 3.12 | 3.14 | 3.10 | 3.14 | 3.14 | 1.29% | 198,503 |
| Oct 1, 2025 | 3.12 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | 636,525 |
| Sep 30, 2025 | 3.04 | 3.14 | 3.02 | 3.14 | 3.14 | 1.95% | 16,933 |