Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.100
+0.040 (0.99%)
Last updated: Sep 4, 2026, 2:33 PM ICT
BKK:SONY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.06 | -0.98% | 105,787 |
| Sep 2, 2026 | 4.16 | 4.16 | 4.06 | 4.10 | 4.10 | -3.30% | 244,935 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.24 | 1.44% | 59,285 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.08 | 4.18 | 4.18 | 1.95% | 72,254 |
| Aug 28, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.10 | 1.49% | 139,404 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.98 | 4.04 | 4.04 | - | 41,973 |
| Aug 26, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.51% | 34,400 |
| Aug 25, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | - | 21,676 |
| Aug 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | 1.53% | 99,299 |
| Aug 21, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.92 | -0.51% | 139,432 |
| Aug 20, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.94 | 1.55% | 38,794 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.88 | - | 176,573 |
| Aug 18, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.88 | -1.52% | 51,090 |
| Aug 17, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.94 | -2.96% | 101,291 |
| Aug 14, 2026 | 4.02 | 4.10 | 4.02 | 4.06 | 4.06 | 4.64% | 99,606 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.88 | -0.51% | 79,280 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.90 | -1.02% | 41,957 |
| Aug 10, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.94 | 1.03% | 137,803 |
| Aug 7, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 3.17% | 63,997 |
| Aug 6, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.78 | 0.53% | 80,262 |
| Aug 5, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.76 | - | 45,147 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.76 | -2.08% | 171,644 |
| Aug 3, 2026 | 3.84 | 3.86 | 3.80 | 3.84 | 3.84 | -1.54% | 104,957 |
| Jul 31, 2026 | 3.88 | 4.10 | 3.84 | 3.90 | 3.90 | 0.52% | 239,987 |
| Jul 30, 2026 | 3.84 | 3.92 | 3.80 | 3.88 | 3.88 | 6.01% | 1,605,065 |
| Jul 27, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | 2.81% | 111,826 |
| Jul 24, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | - | 20,930 |
| Jul 23, 2026 | 3.50 | 3.58 | 3.50 | 3.56 | 3.56 | -0.56% | 56,236 |
| Jul 22, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.58 | -0.56% | 8,670 |
| Jul 21, 2026 | 3.64 | 3.64 | 3.58 | 3.60 | 3.60 | - | 23,991 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | - | 17,217 |
| Jul 17, 2026 | 3.56 | 3.62 | 3.54 | 3.60 | 3.60 | 1.12% | 464,834 |
| Jul 16, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 2.30% | 1,055,288 |
| Jul 15, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | 0.58% | 84,059 |
| Jul 14, 2026 | 3.46 | 3.52 | 3.44 | 3.46 | 3.46 | 1.17% | 265,152 |
| Jul 13, 2026 | 3.42 | 3.46 | 3.36 | 3.42 | 3.42 | -0.58% | 1,037,427 |
| Jul 10, 2026 | 3.48 | 3.48 | 3.40 | 3.44 | 3.44 | -1.15% | 235,184 |
| Jul 9, 2026 | 3.46 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 815,985 |
| Jul 8, 2026 | 3.58 | 3.62 | 3.50 | 3.50 | 3.50 | -2.23% | 582,254 |
| Jul 7, 2026 | 3.54 | 3.62 | 3.54 | 3.58 | 3.58 | 2.29% | 475,828 |
| Jul 6, 2026 | 3.52 | 3.52 | 3.46 | 3.50 | 3.50 | - | 92,921 |
| Jul 3, 2026 | 3.46 | 3.50 | 3.44 | 3.50 | 3.50 | 2.34% | 428,901 |
| Jul 2, 2026 | 3.40 | 3.44 | 3.38 | 3.42 | 3.42 | 2.40% | 293,542 |
| Jul 1, 2026 | 3.40 | 3.42 | 3.32 | 3.34 | 3.34 | -1.76% | 438,745 |
| Jun 30, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | -0.58% | 484,394 |
| Jun 29, 2026 | 3.32 | 3.42 | 3.32 | 3.42 | 3.42 | 3.01% | 448,483 |
| Jun 26, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | - | 148,243 |
| Jun 25, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | - | 100,466 |
| Jun 24, 2026 | 3.28 | 3.38 | 3.28 | 3.32 | 3.32 | 1.84% | 111,700 |
| Jun 23, 2026 | 3.24 | 3.26 | 3.22 | 3.26 | 3.26 | - | 58,158 |