Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 4.160
-0.040 (-0.95%)
At close: Sep 23, 2026
BKK:MNST06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 4.40 | 4.42 | 4.40 | 4.42 | 4.42 | -0.90% | 369 |
| Aug 14, 2026 | 4.40 | 4.46 | 4.40 | 4.46 | 4.46 | 2.76% | 12,629 |
| Aug 13, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | -0.91% | 14,114 |
| Aug 11, 2026 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 2.34% | 8,805 |
| Aug 10, 2026 | 4.46 | 4.46 | 4.24 | 4.28 | 4.28 | -4.04% | 7,434 |
| Aug 7, 2026 | 4.48 | 4.48 | 4.44 | 4.46 | 4.46 | - | 283 |
| Aug 6, 2026 | 4.56 | 4.56 | 4.46 | 4.46 | 4.46 | 0.45% | 4,517 |
| Aug 5, 2026 | 4.46 | 4.48 | 4.40 | 4.44 | 4.44 | -0.89% | 1,671 |
| Aug 4, 2026 | 4.46 | 4.62 | 4.44 | 4.48 | 4.48 | -3.03% | 21,580 |
| Aug 3, 2026 | 4.66 | 4.66 | 4.62 | 4.62 | 4.62 | -0.43% | 1,994 |
| Jul 31, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | -1.69% | 133 |
| Jul 30, 2026 | 4.52 | 4.72 | 4.52 | 4.72 | 4.72 | 4.42% | 20,201 |
| Jul 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 42 |
| Jul 24, 2026 | 4.62 | 4.62 | 4.50 | 4.54 | 4.54 | -1.30% | 40,490 |
| Jul 23, 2026 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 0.44% | 11,002 |
| Jul 22, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -0.43% | 19,850 |
| Jul 21, 2026 | 4.62 | 4.62 | 4.60 | 4.60 | 4.60 | -2.13% | 1,296 |
| Jul 20, 2026 | 4.64 | 4.82 | 4.64 | 4.70 | 4.70 | -2.08% | 43,487 |
| Jul 17, 2026 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 2.13% | 16,994 |
| Jul 16, 2026 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | 0.43% | 2,631 |
| Jul 15, 2026 | 4.70 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 15,972 |
| Jul 14, 2026 | 4.68 | 4.72 | 4.64 | 4.70 | 4.70 | 1.29% | 10,278 |
| Jul 13, 2026 | 4.62 | 4.64 | 4.58 | 4.64 | 4.64 | 0.43% | 1,908 |