Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 4.660
+0.120 (2.64%)
At close: Nov 2, 2026
BKK:MNST06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.58 | 4.66 | 4.54 | 4.66 | 4.66 | 2.64% | 27,111 |
| Oct 30, 2026 | 4.52 | 4.54 | 4.52 | 4.54 | 4.54 | 2.71% | 110 |
| Oct 29, 2026 | 4.36 | 4.42 | 4.36 | 4.42 | 4.42 | 1.38% | 33,280 |
| Oct 28, 2026 | 4.50 | 4.50 | 4.36 | 4.36 | 4.36 | -1.80% | 16,342 |
| Oct 26, 2026 | 4.50 | 4.60 | 4.42 | 4.44 | 4.44 | -1.33% | 1,753 |
| Oct 22, 2026 | 4.54 | 4.54 | 4.48 | 4.50 | 4.50 | -0.88% | 5,851 |
| Oct 21, 2026 | 4.56 | 4.56 | 4.46 | 4.54 | 4.54 | 0.89% | 267 |
| Oct 20, 2026 | 4.52 | 4.54 | 4.38 | 4.50 | 4.50 | 5.63% | 10,049 |
| Oct 15, 2026 | 4.26 | 4.26 | 4.24 | 4.26 | 4.26 | 1.91% | 9,933 |
| Oct 14, 2026 | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | -0.95% | 279 |
| Oct 12, 2026 | 4.18 | 4.22 | 4.18 | 4.22 | 4.22 | 0.96% | 5,390 |
| Oct 9, 2026 | 4.20 | 4.24 | 4.14 | 4.18 | 4.18 | 0.97% | 11,125 |
| Oct 8, 2026 | 4.16 | 4.16 | 4.10 | 4.14 | 4.14 | -0.96% | 6,045 |
| Oct 7, 2026 | 4.14 | 4.22 | 4.14 | 4.18 | 4.18 | 0.48% | 151 |
| Oct 6, 2026 | 4.18 | 4.20 | 4.10 | 4.16 | 4.16 | - | 55,621 |
| Oct 5, 2026 | 4.10 | 4.16 | 4.10 | 4.16 | 4.16 | 2.97% | 31,248 |
| Oct 2, 2026 | 4.04 | 4.04 | 3.98 | 4.04 | 4.04 | 2.54% | 703 |
| Oct 1, 2026 | 3.94 | 4.04 | 3.94 | 3.94 | 3.94 | -1.01% | 33,332 |
| Sep 30, 2026 | 3.98 | 4.02 | 3.96 | 3.98 | 3.98 | -1.49% | 4,274 |
| Sep 29, 2026 | 4.04 | 4.06 | 3.98 | 4.04 | 4.04 | - | 53,829 |
| Sep 28, 2026 | 4.06 | 4.14 | 4.04 | 4.04 | 4.04 | -0.49% | 1,356 |
| Sep 25, 2026 | 4.06 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | 1,626 |
| Sep 24, 2026 | 4.18 | 4.20 | 4.16 | 4.16 | 4.16 | -0.95% | 1,161 |
| Sep 23, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 6,197 |
| Sep 22, 2026 | 4.28 | 4.28 | 4.20 | 4.20 | 4.20 | -1.41% | 4,537 |
| Sep 21, 2026 | 4.26 | 4.28 | 4.26 | 4.26 | 4.26 | -0.47% | 1,501 |
| Sep 18, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | - | 3,510 |
| Sep 17, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | 0.47% | 906 |
| Sep 16, 2026 | 4.26 | 4.30 | 4.20 | 4.26 | 4.26 | 0.95% | 102,763 |
| Sep 15, 2026 | 4.14 | 4.22 | 4.14 | 4.22 | 4.22 | 1.93% | 11,584 |
| Sep 14, 2026 | 4.16 | 4.16 | 4.08 | 4.14 | 4.14 | 0.98% | 6,539 |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.99% | 41 |
| Sep 10, 2026 | 4.02 | 4.06 | 3.98 | 4.06 | 4.06 | -0.49% | 109,766 |
| Sep 9, 2026 | 4.04 | 4.12 | 4.04 | 4.08 | 4.08 | -0.97% | 12,585 |
| Sep 8, 2026 | 4.16 | 4.16 | 4.12 | 4.12 | 4.12 | 1.48% | 506 |
| Sep 7, 2026 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -2.40% | 16,150 |
| Sep 4, 2026 | 4.18 | 4.20 | 4.12 | 4.16 | 4.16 | -1.42% | 24,975 |
| Sep 3, 2026 | 4.20 | 4.32 | 4.20 | 4.22 | 4.22 | -2.31% | 1,756 |
| Sep 2, 2026 | 4.30 | 4.38 | 4.26 | 4.32 | 4.32 | -0.46% | 767 |
| Sep 1, 2026 | 4.42 | 4.44 | 4.34 | 4.34 | 4.34 | -1.81% | 5,608 |
| Aug 31, 2026 | 4.42 | 4.42 | 4.40 | 4.42 | 4.42 | -0.45% | 503 |
| Aug 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.77% | 95 |
| Aug 27, 2026 | 4.56 | 5.00 | 4.44 | 4.52 | 4.52 | -0.44% | 16,199 |
| Aug 26, 2026 | 4.50 | 4.60 | 4.50 | 4.54 | 4.54 | -1.30% | 2,318 |
| Aug 25, 2026 | 4.60 | 4.60 | 4.48 | 4.60 | 4.60 | 3.60% | 25,846 |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | 810 |
| Aug 21, 2026 | 4.46 | 4.48 | 4.40 | 4.48 | 4.48 | - | 16,228 |
| Aug 20, 2026 | 4.46 | 4.50 | 4.42 | 4.48 | 4.48 | -0.44% | 5,529 |
| Aug 19, 2026 | 4.50 | 4.52 | 4.34 | 4.50 | 4.50 | 4.65% | 2,541 |
| Aug 18, 2026 | 4.32 | 4.44 | 4.30 | 4.30 | 4.30 | -2.71% | 7,946 |