Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.600
0.00 (0.00%)
At close: Sep 11, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | - | - | 37,189 |
| Sep 11, 2025 | 4.60 | 4.62 | 4.54 | 4.60 | - | - | 192,130 |
| Sep 10, 2025 | 4.58 | 4.66 | 4.58 | 4.60 | - | 0.88% | 275,525 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | - | - | 15,543 |
| Sep 8, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | - | 2.24% | 83,269 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.40 | 4.46 | - | -0.45% | 39,186 |
| Sep 4, 2025 | 4.44 | 4.50 | 4.44 | 4.48 | - | 2.28% | 86,652 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | - | 0.46% | 41,949 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | - | -1.80% | 39,833 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | - | -1.77% | 53,387 |
| Aug 29, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | - | -1.31% | 108,302 |
| Aug 28, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | - | 0.88% | 8,245 |
| Aug 27, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | - | -0.44% | 55,936 |
| Aug 26, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | - | -0.44% | 31,314 |
| Aug 25, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | - | -1.72% | 93,274 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | - | 2.64% | 915,318 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | - | -0.87% | 1,184,258 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | - | -0.43% | 102,053 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | - | -0.43% | 13,586 |
| Aug 18, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | - | -1.70% | 86,353 |
| Aug 15, 2025 | 4.64 | 4.74 | 4.62 | 4.70 | - | 5.38% | 820,775 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | - | -1.33% | 115,145 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.50 | 4.52 | - | 3.20% | 1,185,779 |
| Aug 8, 2025 | 4.44 | 4.46 | 4.30 | 4.38 | - | 3.30% | 532,293 |
| Aug 7, 2025 | 4.06 | 4.34 | 4.06 | 4.24 | - | 3.92% | 633,502 |
| Aug 6, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | - | 2.51% | 42,580 |
| 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 |