Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.880
+0.040 (0.83%)
Last updated: Oct 8, 2025, 1:47 PM ICT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 41,524 |
| Oct 6, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 3.88% | 192,668 |
| Oct 3, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 1.31% | 52,607 |
| Oct 2, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.14% | 67,532 |
| Oct 1, 2025 | 4.64 | 4.68 | 4.58 | 4.68 | 4.68 | -0.43% | 273,013 |
| Sep 30, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.70 | 0.86% | 138,351 |
| Sep 29, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | -2.10% | 31,087 |
| Sep 26, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.58 | -1.65% | 55,091 |
| Sep 25, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.66 | 2.54% | 323,281 |
| Sep 24, 2025 | 4.62 | 4.72 | 4.58 | 4.72 | 4.54 | - | 227,820 |
| Sep 23, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.54 | - | 13,186 |
| Sep 22, 2025 | 4.76 | 4.78 | 4.72 | 4.72 | 4.54 | 2.16% | 134,097 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.62 | 4.62 | 4.44 | -3.75% | 313,806 |
| Sep 18, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.62 | 3.90% | 417,772 |
| Sep 17, 2025 | 4.62 | 4.66 | 4.56 | 4.62 | 4.44 | 1.32% | 32,069 |
| Sep 16, 2025 | 4.60 | 4.68 | 4.56 | 4.56 | 4.39 | -0.87% | 77,420 |
| Sep 15, 2025 | 4.62 | 4.62 | 4.54 | 4.60 | 4.43 | - | 42,011 |
| Sep 12, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | 4.43 | - | 37,189 |
| Sep 11, 2025 | 4.60 | 4.62 | 4.54 | 4.60 | 4.43 | - | 192,130 |
| Sep 10, 2025 | 4.58 | 4.66 | 4.58 | 4.60 | 4.43 | 0.88% | 275,525 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.39 | - | 15,543 |
| Sep 8, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.39 | 2.24% | 83,269 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.40 | 4.46 | 4.29 | -0.45% | 39,186 |
| Sep 4, 2025 | 4.44 | 4.50 | 4.44 | 4.48 | 4.31 | 2.28% | 86,652 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.21 | 0.46% | 41,949 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.19 | -1.80% | 39,833 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.27 | -1.77% | 53,387 |
| Aug 29, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.35 | -1.31% | 108,302 |
| Aug 28, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.41 | 0.88% | 8,245 |
| Aug 27, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.37 | -0.44% | 55,936 |
| Aug 26, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.39 | -0.44% | 31,314 |
| Aug 25, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.41 | -1.72% | 93,274 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.48 | 2.64% | 915,318 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | 4.37 | -0.87% | 1,184,258 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.41 | -0.43% | 102,053 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.43 | -0.43% | 13,586 |
| Aug 18, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.44 | -1.70% | 86,353 |
| Aug 15, 2025 | 4.64 | 4.74 | 4.62 | 4.70 | 4.52 | 5.38% | 820,775 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.29 | -1.33% | 115,145 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.50 | 4.52 | 4.35 | 3.20% | 1,185,779 |
| Aug 8, 2025 | 4.44 | 4.46 | 4.30 | 4.38 | 4.21 | 3.30% | 532,293 |
| Aug 7, 2025 | 4.06 | 4.34 | 4.06 | 4.24 | 4.08 | 3.92% | 633,502 |
| Aug 6, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.93 | 2.51% | 42,580 |
| Aug 5, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.83 | -0.50% | 36,180 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.85 | -1.48% | 2,682 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.96 | 4.06 | 3.91 | -0.49% | 206,998 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 3.93 | 3.03% | 719,914 |
| Jul 30, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.81 | 0.51% | 204,447 |
| Jul 29, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | 3.79 | -4.83% | 214,796 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 3.98 | -1.43% | 689,516 |