Monster Beverage Corporation (BKK:MNST06)
Thailand
· Delayed Price · Currency is THB 3.500
-0.040 (-1.13%)
Last updated: Mar 6, 2026, 1:57 PM ICT
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.54 | 3.56 | 3.48 | 3.50 | 3.50 | -1.13% | 112,921 |
| Mar 5, 2026 | 3.52 | 3.58 | 3.52 | 3.54 | 3.54 | -1.12% | 1,903 |
| Mar 4, 2026 | 3.80 | 3.80 | 3.56 | 3.58 | 3.58 | -5.79% | 312,712 |
| Mar 2, 2026 | 3.80 | 3.88 | 3.78 | 3.80 | 3.80 | 0.53% | 4,786 |
| Feb 27, 2026 | 3.80 | 3.82 | 3.76 | 3.78 | 3.78 | -0.53% | 106,558 |
| Feb 26, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 3,401 |
| Feb 25, 2026 | 3.76 | 3.80 | 3.76 | 3.78 | 3.78 | 0.53% | 14,245 |
| Feb 24, 2026 | 3.74 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 5,135 |
| Feb 23, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | 1.09% | 198,141 |
| Feb 20, 2026 | 3.68 | 3.72 | 3.66 | 3.68 | 3.68 | -0.54% | 3,620 |
| Feb 19, 2026 | 3.74 | 3.74 | 3.70 | 3.70 | 3.70 | 0.54% | 28,985 |
| Feb 18, 2026 | 3.70 | 3.72 | 3.66 | 3.68 | 3.68 | 0.55% | 5,429 |
| Feb 17, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 0.55% | 1 |
| Feb 16, 2026 | 3.62 | 3.64 | 3.60 | 3.64 | 3.64 | 0.55% | 5,528 |
| Feb 13, 2026 | 3.60 | 3.66 | 3.58 | 3.62 | 3.62 | 0.56% | 3,730 |
| Feb 12, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.60 | - | 1,279 |
| Feb 11, 2026 | 3.58 | 3.60 | 3.56 | 3.60 | 3.60 | - | 3,997 |
| Feb 10, 2026 | 3.70 | 3.70 | 3.60 | 3.60 | 3.60 | -2.70% | 7,932 |
| Feb 9, 2026 | 3.72 | 3.72 | 3.68 | 3.70 | 3.70 | -0.54% | 1,961 |
| Feb 6, 2026 | 3.76 | 3.76 | 3.72 | 3.72 | 3.72 | -1.59% | 1,802 |
| Feb 5, 2026 | 3.80 | 3.84 | 3.68 | 3.78 | 3.78 | 2.16% | 3,799 |
| Feb 4, 2026 | 3.68 | 3.82 | 3.68 | 3.70 | 3.70 | 1.09% | 211,260 |
| Feb 3, 2026 | 3.66 | 3.68 | 3.62 | 3.66 | 3.66 | -0.54% | 3,183 |
| Feb 2, 2026 | 3.68 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 1,806 |
| Jan 30, 2026 | 3.60 | 3.64 | 3.58 | 3.64 | 3.64 | 1.11% | 106 |
| Jan 29, 2026 | 3.60 | 3.62 | 3.58 | 3.60 | 3.60 | -1.10% | 469 |
| Jan 28, 2026 | 3.60 | 3.64 | 3.54 | 3.64 | 3.64 | 0.55% | 837 |
| Jan 27, 2026 | 3.68 | 3.70 | 3.60 | 3.62 | 3.62 | -0.55% | 4,830 |
| Jan 26, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | 1.68% | 832 |
| Jan 23, 2026 | 3.58 | 3.64 | 3.58 | 3.58 | 3.58 | -1.65% | 4,124 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.58 | 3.64 | 3.64 | -0.55% | 1,821 |
| Jan 21, 2026 | 3.46 | 3.66 | 3.46 | 3.66 | 3.66 | 3.98% | 16,393 |
| Jan 20, 2026 | 3.50 | 3.52 | 3.46 | 3.52 | 3.52 | -0.56% | 2,700 |
| Jan 19, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.54 | 2.31% | 44,310 |
| Jan 16, 2026 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | -0.57% | 89,326 |
| Jan 15, 2026 | 3.52 | 3.56 | 3.46 | 3.48 | 3.48 | -2.25% | 11,149 |
| Jan 14, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 1.71% | 9,491 |
| Jan 13, 2026 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | - | 4,283 |
| Jan 12, 2026 | 3.48 | 3.50 | 3.44 | 3.50 | 3.50 | 0.57% | 36,112 |
| Jan 9, 2026 | 3.44 | 3.50 | 3.44 | 3.48 | 3.48 | 1.16% | 8,615 |
| Jan 8, 2026 | 3.42 | 3.46 | 3.36 | 3.44 | 3.44 | 0.58% | 9,140 |
| Jan 7, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -0.58% | 34,798 |
| Jan 6, 2026 | 3.40 | 3.44 | 3.36 | 3.44 | 3.44 | 2.38% | 79,208 |
| Jan 5, 2026 | 3.50 | 3.54 | 3.34 | 3.36 | 3.36 | -4.55% | 47,512 |
| Dec 30, 2025 | 3.48 | 3.52 | 3.48 | 3.52 | 3.52 | 1.15% | 1,499 |
| Dec 29, 2025 | 3.48 | 3.48 | 3.44 | 3.48 | 3.48 | - | 3,299 |
| Dec 26, 2025 | 3.50 | 3.50 | 3.40 | 3.48 | 3.48 | - | 264 |
| Dec 25, 2025 | 3.44 | 3.54 | 3.40 | 3.48 | 3.48 | -1.69% | 1,413 |
| Dec 24, 2025 | 3.54 | 3.54 | 3.48 | 3.54 | 3.54 | 1.72% | 22,256 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | 1.16% | 19,783 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 0.58% | 60,309 |
| Dec 19, 2025 | 3.34 | 3.42 | 3.34 | 3.42 | 3.42 | 1.79% | 22,518 |
| Dec 18, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.36 | -1.75% | 731 |
| Dec 17, 2025 | 3.36 | 3.42 | 3.36 | 3.42 | 3.42 | 1.18% | 79,401 |
| Dec 16, 2025 | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | 0.60% | 11,536 |
| Dec 15, 2025 | 3.26 | 3.36 | 3.26 | 3.36 | 3.36 | 3.07% | 1,422 |
| Dec 12, 2025 | 3.36 | 3.36 | 3.26 | 3.26 | 3.26 | -1.21% | 25,415 |
| Dec 11, 2025 | 3.40 | 3.40 | 3.30 | 3.30 | 3.30 | -2.94% | 1,875 |
| Dec 9, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.40 | 1.80% | 19,310 |
| Dec 8, 2025 | 3.38 | 3.40 | 3.32 | 3.34 | 3.34 | -0.60% | 37,404 |
| Dec 4, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.36 | -1.75% | 107,862 |
| Dec 3, 2025 | 3.44 | 3.48 | 3.42 | 3.42 | 3.42 | -2.29% | 4,385 |
| Dec 2, 2025 | 3.48 | 3.52 | 3.44 | 3.50 | 3.50 | 0.57% | 30,073 |
| Dec 1, 2025 | 3.44 | 3.48 | 3.44 | 3.48 | 3.48 | 1.16% | 50,411 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | 2,784 |
| Nov 27, 2025 | 3.46 | 3.50 | 3.46 | 3.50 | 3.50 | 0.57% | 17,210 |
| Nov 26, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 3.57% | 2,227 |
| Nov 25, 2025 | 3.36 | 3.42 | 3.36 | 3.36 | 3.36 | - | 8,136 |
| Nov 24, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.36 | -0.59% | 1,935 |
| Nov 21, 2025 | 3.34 | 3.38 | 3.34 | 3.38 | 3.38 | 0.60% | 7,701 |
| Nov 20, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.18% | 24,264 |
| Nov 19, 2025 | 3.34 | 3.40 | 3.32 | 3.40 | 3.40 | 1.80% | 3,529 |
| 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 |