Monster Beverage Corporation (BKK:MNST06)
Thailand · Delayed Price · Currency is THB 4.600
+0.020 (0.44%)
Last updated: Jul 23, 2026, 10:00 AM ICT
BKK:MNST06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 4.52 | 4.64 | 4.52 | 4.62 | 4.62 | 2.21% | 2,608 |
| Jul 9, 2026 | 4.62 | 5.00 | 4.52 | 4.52 | 4.52 | -4.24% | 11,283 |
| Jul 8, 2026 | 4.66 | 4.76 | 4.64 | 4.72 | 4.72 | 1.29% | 16,319 |
| Jul 7, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | 118 |
| Jul 6, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -0.43% | 55 |
| Jul 3, 2026 | 4.68 | 4.68 | 4.64 | 4.68 | 4.68 | - | 10,223 |
| Jul 2, 2026 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.74% | 557,068 |
| Jul 1, 2026 | 4.66 | 4.68 | 4.58 | 4.60 | 4.60 | - | 134 |
| Jun 30, 2026 | 4.60 | 4.62 | 4.60 | 4.60 | 4.60 | - | 278 |
| Jun 29, 2026 | 4.62 | 4.64 | 4.58 | 4.60 | 4.60 | -0.43% | 6,633 |
| Jun 26, 2026 | 4.50 | 4.72 | 4.48 | 4.62 | 4.62 | 2.67% | 107,534 |
| Jun 25, 2026 | 4.48 | 4.58 | 4.48 | 4.50 | 4.50 | 1.35% | 450,064 |
| Jun 24, 2026 | 4.46 | 4.50 | 4.44 | 4.44 | 4.44 | - | 412 |
| Jun 23, 2026 | 4.26 | 4.44 | 4.26 | 4.44 | 4.44 | 4.72% | 3,111 |
| Jun 22, 2026 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - | 33,155 |
| Jun 19, 2026 | 4.26 | 4.32 | 4.24 | 4.24 | 4.24 | -0.93% | 10,009 |
| Jun 18, 2026 | 4.32 | 4.32 | 4.28 | 4.28 | 4.28 | -0.93% | 859 |
| Jun 17, 2026 | 4.32 | 4.34 | 4.30 | 4.32 | 4.32 | -0.46% | 1,699 |
| Jun 16, 2026 | 4.34 | 4.44 | 4.26 | 4.34 | 4.34 | - | 9,547 |
| Jun 15, 2026 | 4.34 | 4.36 | 4.30 | 4.34 | 4.34 | 0.46% | 1,241 |
| Jun 12, 2026 | 4.30 | 4.34 | 4.30 | 4.32 | 4.32 | 0.93% | 24,094 |
| Jun 11, 2026 | 4.30 | 4.34 | 4.26 | 4.28 | 4.28 | 0.94% | 15,380 |
| Jun 10, 2026 | 4.24 | 4.26 | 4.14 | 4.24 | 4.24 | 1.44% | 9,487 |
| Jun 9, 2026 | 4.22 | 4.22 | 4.14 | 4.18 | 4.18 | -1.42% | 1,658 |
| Jun 8, 2026 | 4.14 | 4.24 | 4.14 | 4.24 | 4.24 | 2.91% | 6,384 |
| Jun 5, 2026 | 4.22 | 4.22 | 4.12 | 4.12 | 4.12 | -2.37% | 22,527 |
| Jun 4, 2026 | 4.12 | 4.22 | 4.08 | 4.22 | 4.22 | 2.43% | 2,403 |
| Jun 2, 2026 | 4.08 | 4.14 | 4.08 | 4.12 | 4.12 | 0.49% | 734 |
| May 29, 2026 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.91% | 2,855 |
| May 28, 2026 | 4.06 | 4.18 | 4.06 | 4.18 | 4.18 | 2.96% | 33,328 |
| May 27, 2026 | 4.06 | 4.08 | 4.06 | 4.06 | 4.06 | 0.50% | 25 |
| May 26, 2026 | 4.06 | 4.06 | 4.04 | 4.04 | 4.04 | - | 751 |
| May 25, 2026 | 4.06 | 4.08 | 4.04 | 4.04 | 4.04 | - | 1,019 |
| 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 |