Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.040
0.00 (0.00%)
At close: Dec 29, 2025
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.99% | 40,294 |
| Dec 29, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 10,068 |
| Dec 26, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 20,509 |
| Dec 25, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | 43,406 |
| Dec 24, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | -0.50% | 168,354 |
| Dec 23, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | 2.02% | 24,655 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.98% | 41,684 |
| Dec 19, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -1.46% | 13,936 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | -0.97% | 68,095 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | -0.96% | 58,493 |
| Dec 16, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | -1.42% | 19,554 |
| Dec 15, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | -0.93% | 6,925 |
| Dec 12, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 5,112 |
| Dec 11, 2025 | 4.26 | 4.26 | 4.16 | 4.22 | 4.22 | -5.38% | 321,867 |
| Dec 9, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 12,192 |
| Dec 8, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -3.48% | 47,575 |
| Dec 4, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 1.77% | 35,819 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -1.74% | 22,278 |
| Dec 2, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 10,877 |
| Dec 1, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.98% | 42,902 |
| Nov 28, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 2,421 |
| Nov 27, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 0.43% | 384 |
| Nov 26, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 3.08% | 16,043 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -3.40% | 190,035 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | 0.43% | 54,396 |
| Nov 21, 2025 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 60,694 |
| Nov 20, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 3.57% | 28,514 |
| Nov 19, 2025 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -3.45% | 75,895 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -2.52% | 15,685 |
| Nov 17, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | -2.86% | 32,291 |
| Nov 14, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 160,009 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | - | 75,593 |
| Nov 12, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 3.38% | 672,766 |
| Nov 11, 2025 | 4.56 | 4.76 | 4.54 | 4.74 | 4.74 | 3.95% | 698,992 |
| Nov 10, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 174,626 |
| Nov 7, 2025 | 4.50 | 4.52 | 4.44 | 4.52 | 4.52 | -2.59% | 29,819 |
| Nov 6, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 2.20% | 8,640 |
| Nov 5, 2025 | 4.48 | 4.56 | 4.46 | 4.54 | 4.54 | -1.30% | 8,389 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.32% | 1,586 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -1.30% | 24,895 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 30,358 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -3.02% | 56,027 |
| Oct 29, 2025 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | -1.28% | 161,942 |
| Oct 28, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 15,861 |
| Oct 27, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 4,249 |
| Oct 24, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | -1.26% | 39,223 |
| Oct 22, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 7,122 |
| Oct 21, 2025 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | - | 130,147 |
| Oct 20, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 2.14% | 97,772 |
| Oct 17, 2025 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 308,455 |