Monster Beverage Corporation (BKK:MNST06)
Thailand
· Delayed Price · Currency is THB 3.620
+0.020 (0.56%)
At close: Apr 27, 2026
Monster Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.58 | 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 | 3.60 | 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 | 3.48 | 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 | 3.40 | 3.40 | 3.26 | 3.26 | 3.26 | -4.68% | 34,197 |
| Apr 1, 2026 | 3.38 | 3.42 | 3.30 | 3.42 | 3.42 | 2.40% | 7,254 |
| Mar 31, 2026 | 3.40 | 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 | 3.56 | 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 | 3.54 | 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 |