Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 4.060
+0.020 (0.50%)
Last updated: May 25, 2026, 11:31 AM ICT
BKK:MNST06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.02 | 4.06 | 4.02 | 4.04 | 4.04 | - | 519 |
| May 21, 2026 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | -0.49% | 4,505 |
| May 20, 2026 | 4.12 | 4.12 | 4.04 | 4.06 | 4.06 | -1.46% | 10,156 |
| May 19, 2026 | 4.10 | 4.14 | 4.06 | 4.12 | 4.12 | 0.98% | 13,332 |
| May 18, 2026 | 3.98 | 4.10 | 3.98 | 4.08 | 4.08 | 3.03% | 31,344 |
| May 15, 2026 | 3.96 | 3.98 | 3.94 | 3.96 | 3.96 | -1.00% | 273,272 |
| May 14, 2026 | 3.94 | 4.02 | 3.94 | 4.00 | 4.00 | 2.56% | 10,223 |
| May 13, 2026 | 4.02 | 4.04 | 3.88 | 3.90 | 3.90 | -3.47% | 376,517 |
| May 12, 2026 | 3.98 | 4.06 | 3.86 | 4.04 | 4.04 | 1.00% | 94,608 |
| May 11, 2026 | 3.70 | 4.04 | 3.70 | 4.00 | 4.00 | 8.11% | 138,747 |
| May 8, 2026 | 3.50 | 3.74 | 3.40 | 3.70 | 3.70 | 5.11% | 15,324 |
| May 7, 2026 | 3.56 | 3.56 | 3.52 | 3.52 | 3.52 | -0.56% | 11 |
| May 6, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.56% | 1,600 |
| May 5, 2026 | 3.58 | 3.62 | 3.48 | 3.56 | 3.56 | -1.11% | 12,360 |
| Apr 30, 2026 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | - | 984 |
| Apr 29, 2026 | 3.58 | 3.64 | 3.58 | 3.60 | 3.60 | 1.12% | 16,555 |
| Apr 28, 2026 | 3.60 | 3.60 | 3.54 | 3.56 | 3.56 | -1.66% | 21,210 |
| Apr 27, 2026 | 3.60 | 3.64 | 3.58 | 3.62 | 3.62 | 0.56% | 23,302 |
| Apr 24, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 4.05% | 12,211 |
| Apr 23, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -1.14% | 1,306 |
| Apr 22, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.13% | 5,486 |
| Apr 21, 2026 | 3.52 | 3.54 | 3.50 | 3.54 | 3.54 | - | 26,623 |
| Apr 20, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 2.91% | 13,641 |
| Apr 17, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | - | 20,788 |
| Apr 16, 2026 | 3.46 | 3.48 | 3.44 | 3.44 | 3.44 | -1.71% | 3,671 |
| Apr 10, 2026 | 3.48 | 3.52 | 3.48 | 3.50 | 3.50 | 4.79% | 5,703 |
| Apr 9, 2026 | 3.44 | 3.48 | 3.30 | 3.34 | 3.34 | -1.18% | 27,512 |
| Apr 8, 2026 | 3.42 | 3.44 | 3.36 | 3.38 | 3.38 | -1.17% | 40,617 |
| Apr 7, 2026 | 3.42 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | 34,801 |
| Apr 3, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 4.29% | 8,311 |
| Apr 2, 2026 | 3.38 | 3.40 | 3.26 | 3.26 | 3.26 | -4.68% | 34,197 |
| Apr 1, 2026 | 3.34 | 3.42 | 3.30 | 3.42 | 3.42 | 2.40% | 7,254 |
| Mar 31, 2026 | 3.38 | 3.40 | 3.34 | 3.34 | 3.34 | -1.18% | 1,799 |
| Mar 30, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.38 | - | 23,797 |
| Mar 27, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -3.43% | 412 |
| Mar 26, 2026 | 3.44 | 3.50 | 3.38 | 3.50 | 3.50 | 2.94% | 19,621 |
| Mar 25, 2026 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | - | 614 |
| Mar 24, 2026 | 3.50 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 13,822 |
| Mar 23, 2026 | 3.44 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | 2,983 |
| Mar 20, 2026 | 3.50 | 3.50 | 3.44 | 3.46 | 3.46 | -1.14% | 2,839 |
| Mar 19, 2026 | 3.58 | 3.60 | 3.48 | 3.50 | 3.50 | -2.23% | 12,438 |
| Mar 18, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | -0.56% | 3,399 |
| Mar 17, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 0.56% | 3,426 |
| Mar 16, 2026 | 3.56 | 3.58 | 3.56 | 3.58 | 3.58 | 0.56% | 20,235 |
| Mar 13, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | - | 2,417 |
| Mar 12, 2026 | 3.50 | 3.56 | 3.44 | 3.56 | 3.56 | 1.71% | 11,467 |
| Mar 11, 2026 | 3.46 | 3.50 | 3.42 | 3.50 | 3.50 | 1.16% | 9,954 |
| Mar 10, 2026 | 3.42 | 3.46 | 3.38 | 3.46 | 3.46 | -0.57% | 15,025 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.42 | 3.48 | 3.48 | -0.57% | 3,346 |
| Mar 6, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.13% | 112,921 |