Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 3.500
+0.080 (2.34%)
At close: Jul 3, 2026
BKK:SONY80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 3.20 | 3.28 | 3.20 | 3.26 | 3.26 | 1.24% | 22,432 |
| Jun 19, 2026 | 3.22 | 3.24 | 3.18 | 3.22 | 3.22 | -2.42% | 236,058 |
| Jun 18, 2026 | 3.34 | 3.34 | 3.26 | 3.30 | 3.30 | -1.79% | 90,042 |
| Jun 17, 2026 | 3.36 | 3.36 | 3.30 | 3.36 | 3.36 | 1.20% | 86,915 |
| Jun 16, 2026 | 3.36 | 3.36 | 3.30 | 3.32 | 3.32 | -2.35% | 234,614 |
| Jun 15, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | 80,184 |
| Jun 12, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | -2.86% | 384,975 |
| Jun 11, 2026 | 3.40 | 3.50 | 3.36 | 3.50 | 3.50 | 0.57% | 82,078 |
| Jun 10, 2026 | 3.48 | 3.48 | 3.42 | 3.48 | 3.48 | -2.25% | 269,191 |
| Jun 9, 2026 | 3.56 | 3.56 | 3.52 | 3.56 | 3.56 | -1.11% | 301,756 |
| Jun 8, 2026 | 3.56 | 3.60 | 3.54 | 3.60 | 3.60 | -2.17% | 295,252 |
| Jun 5, 2026 | 3.70 | 3.70 | 3.64 | 3.68 | 3.68 | 1.66% | 83,538 |
| Jun 4, 2026 | 3.58 | 3.64 | 3.58 | 3.62 | 3.62 | -4.23% | 568,412 |
| Jun 2, 2026 | 3.68 | 3.78 | 3.68 | 3.78 | 3.78 | 6.18% | 2,601,244 |
| May 29, 2026 | 3.52 | 3.56 | 3.50 | 3.56 | 3.56 | - | 225,369 |
| May 28, 2026 | 3.52 | 3.58 | 3.50 | 3.56 | 3.56 | -1.66% | 176,077 |
| May 27, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | -0.55% | 259,878 |
| May 26, 2026 | 3.62 | 3.68 | 3.62 | 3.64 | 3.64 | -1.09% | 1,963,132 |
| May 25, 2026 | 3.62 | 3.68 | 3.60 | 3.68 | 3.68 | 1.66% | 50,830 |
| May 22, 2026 | 3.62 | 3.64 | 3.58 | 3.62 | 3.62 | -0.55% | 402,615 |
| May 21, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -2.67% | 409,712 |
| May 20, 2026 | 3.70 | 3.74 | 3.62 | 3.74 | 3.74 | -1.58% | 149,419 |
| May 19, 2026 | 3.74 | 3.82 | 3.74 | 3.80 | 3.80 | 3.26% | 224,278 |
| May 18, 2026 | 3.72 | 3.74 | 3.68 | 3.68 | 3.68 | 2.22% | 328,330 |
| May 15, 2026 | 3.70 | 3.76 | 3.58 | 3.60 | 3.60 | 1.12% | 1,392,793 |
| May 14, 2026 | 3.56 | 3.60 | 3.54 | 3.56 | 3.56 | -5.82% | 387,016 |
| May 13, 2026 | 3.76 | 3.82 | 3.74 | 3.78 | 3.78 | 6.78% | 711,619 |
| May 12, 2026 | 3.56 | 3.64 | 3.54 | 3.54 | 3.54 | 0.57% | 1,330,501 |
| May 11, 2026 | 3.48 | 3.54 | 3.48 | 3.52 | 3.52 | 7.32% | 704,125 |
| May 8, 2026 | 3.20 | 3.48 | 3.20 | 3.28 | 3.28 | - | 483,869 |
| May 7, 2026 | 3.28 | 3.30 | 3.24 | 3.28 | 3.28 | - | 184,953 |
| May 6, 2026 | 3.28 | 3.28 | 3.26 | 3.28 | 3.28 | - | 84,638 |
| May 5, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | 7,297 |
| Apr 30, 2026 | 3.18 | 3.34 | 3.14 | 3.24 | 3.24 | -2.41% | 391,692 |
| Apr 29, 2026 | 3.30 | 3.32 | 3.30 | 3.32 | 3.32 | - | 21,350 |
| Apr 28, 2026 | 3.28 | 3.32 | 3.24 | 3.32 | 3.32 | 1.84% | 25,067 |
| Apr 27, 2026 | 3.30 | 3.30 | 3.22 | 3.26 | 3.26 | -1.21% | 151,204 |
| Apr 24, 2026 | 3.28 | 3.30 | 3.26 | 3.30 | 3.30 | -1.20% | 235,911 |
| Apr 23, 2026 | 3.30 | 3.34 | 3.26 | 3.34 | 3.34 | -2.34% | 145,840 |
| Apr 22, 2026 | 3.38 | 3.42 | 3.34 | 3.42 | 3.42 | 0.59% | 51,552 |
| Apr 21, 2026 | 3.40 | 3.60 | 3.36 | 3.40 | 3.40 | -0.58% | 15,253 |
| Apr 20, 2026 | 3.44 | 3.46 | 3.40 | 3.42 | 3.42 | -1.16% | 24,541 |