Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.060
-0.020 (-0.49%)
At close: Aug 1, 2025, 4:30 PM ICT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | - | -0.50% | 36,180 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | - | -1.48% | 2,682 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.96 | 4.06 | - | -0.49% | 206,998 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | - | 3.03% | 719,914 |
| Jul 30, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | - | 0.51% | 204,447 |
| Jul 29, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | - | -4.83% | 214,796 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | - | -1.43% | 689,516 |
| Jul 24, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | - | 2.44% | 275,790 |
| Jul 23, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | - | 5.13% | 178,348 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | - | - | 48,986 |
| Jul 21, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | - | -0.51% | 740 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | - | -2.00% | 57,445 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | - | 3.09% | 76,878 |
| Jul 16, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | - | -2.02% | 115,938 |
| Jul 15, 2025 | 3.94 | 3.96 | 3.88 | 3.96 | - | -1.00% | 83,579 |
| Jul 14, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | - | -0.50% | 46,990 |
| Jul 11, 2025 | 4.02 | 4.04 | 3.96 | 4.02 | - | -1.95% | 76,107 |
| Jul 9, 2025 | 4.08 | 4.10 | 4.08 | 4.10 | - | - | 12,721 |
| Jul 8, 2025 | 4.14 | 4.14 | 4.10 | 4.10 | - | -0.49% | 14,445 |
| Jul 7, 2025 | 4.16 | 4.18 | 4.12 | 4.12 | - | -0.96% | 736,765 |
| Jul 4, 2025 | 4.12 | 4.18 | 4.12 | 4.16 | - | 0.97% | 13,554 |
| Jul 3, 2025 | 4.12 | 4.12 | 4.10 | 4.12 | - | -1.44% | 11,386 |
| Jul 2, 2025 | 4.14 | 4.18 | 4.14 | 4.18 | - | 0.97% | 34,140 |
| Jul 1, 2025 | 4.16 | 4.16 | 4.12 | 4.14 | - | -1.43% | 18,410 |
| Jun 30, 2025 | 4.28 | 4.28 | 4.18 | 4.20 | - | -0.94% | 66,067 |
| Jun 27, 2025 | 4.22 | 4.26 | 4.22 | 4.24 | - | 2.91% | 29,452 |
| Jun 26, 2025 | 4.10 | 4.14 | 4.06 | 4.12 | - | 0.98% | 16,903 |
| Jun 25, 2025 | 4.08 | 4.08 | 4.06 | 4.08 | - | - | 2,664 |
| Jun 24, 2025 | 4.04 | 4.10 | 4.04 | 4.08 | - | 2.00% | 23,443 |
| Jun 23, 2025 | 3.92 | 4.04 | 3.92 | 4.00 | - | -2.91% | 45,207 |
| Jun 20, 2025 | 4.08 | 4.16 | 4.08 | 4.12 | - | -0.96% | 37,111 |
| Jun 19, 2025 | 4.18 | 4.22 | 4.16 | 4.16 | - | -1.89% | 74,139 |
| Jun 18, 2025 | 4.22 | 4.28 | 4.22 | 4.24 | - | 0.47% | 20,548 |
| Jun 17, 2025 | 4.18 | 4.22 | 4.16 | 4.22 | - | - | 5,246 |
| Jun 16, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | - | -0.47% | 8,198 |
| Jun 13, 2025 | 4.16 | 4.24 | 4.14 | 4.24 | - | 0.47% | 22,625 |
| Jun 12, 2025 | 4.20 | 4.24 | 4.20 | 4.22 | - | 0.48% | 14,076 |
| Jun 11, 2025 | 4.26 | 4.26 | 4.18 | 4.20 | - | -2.33% | 67,539 |
| Jun 10, 2025 | 4.36 | 4.36 | 4.28 | 4.30 | - | -1.83% | 11,830 |
| Jun 9, 2025 | 4.44 | 4.44 | 4.38 | 4.38 | - | 0.46% | 24,349 |
| Jun 6, 2025 | 4.30 | 4.36 | 4.30 | 4.36 | - | 0.93% | 18,081 |
| Jun 5, 2025 | 4.32 | 4.36 | 4.30 | 4.32 | - | -0.92% | 19,334 |
| Jun 4, 2025 | 4.38 | 4.38 | 4.36 | 4.36 | - | -0.46% | 26,339 |
| May 30, 2025 | 4.36 | 4.44 | 4.36 | 4.38 | - | -2.23% | 231,749 |
| May 29, 2025 | 4.56 | 4.56 | 4.46 | 4.48 | - | 2.28% | 217,799 |
| May 28, 2025 | 4.40 | 4.42 | 4.36 | 4.38 | - | 0.92% | 122,810 |
| May 27, 2025 | 4.28 | 4.38 | 4.28 | 4.34 | - | 1.88% | 64,315 |
| May 26, 2025 | 4.26 | 4.26 | 4.24 | 4.26 | - | 0.47% | 27,998 |
| May 23, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | - | 1.44% | 2,103 |
| May 22, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | - | -0.95% | 20,195 |