Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.100
+0.060 (1.49%)
At close: Oct 14, 2026
BKK:SONY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 4.04 | 4.10 | 4.04 | 4.10 | 4.10 | 1.49% | 182,194 |
| Oct 12, 2026 | 4.02 | 4.04 | 4.02 | 4.04 | 4.04 | 1.00% | 2,520 |
| Oct 9, 2026 | 3.98 | 4.04 | 3.98 | 4.00 | 4.00 | 2.56% | 93,966 |
| Oct 8, 2026 | 3.94 | 3.98 | 3.88 | 3.90 | 3.90 | -2.01% | 116,630 |
| Oct 7, 2026 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | -1.00% | 12,480 |
| Oct 6, 2026 | 4.00 | 4.02 | 3.96 | 4.02 | 4.02 | 1.01% | 111,776 |
| Oct 5, 2026 | 4.00 | 4.02 | 3.96 | 3.98 | 3.98 | 1.02% | 70,199 |
| Oct 2, 2026 | 4.02 | 4.02 | 3.94 | 3.94 | 3.94 | -2.48% | 59,236 |
| Oct 1, 2026 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 23,689 |
| Sep 30, 2026 | 3.98 | 4.06 | 3.96 | 4.04 | 4.04 | 1.51% | 104,825 |
| Sep 29, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.98 | 1.49% | 166,236 |
| Sep 28, 2026 | 3.96 | 3.96 | 3.92 | 3.94 | 3.92 | -0.51% | 2,307 |
| Sep 25, 2026 | 3.90 | 3.96 | 3.90 | 3.96 | 3.94 | 1.54% | 24,186 |
| Sep 24, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.88 | -0.51% | 109,304 |
| Sep 23, 2026 | 3.94 | 3.96 | 3.90 | 3.92 | 3.90 | -1.01% | 148,012 |
| Sep 22, 2026 | 3.88 | 3.96 | 3.88 | 3.96 | 3.94 | 2.06% | 63,312 |
| Sep 21, 2026 | 3.96 | 3.96 | 3.88 | 3.88 | 3.86 | -1.52% | 107,989 |
| Sep 18, 2026 | 3.98 | 3.98 | 3.92 | 3.94 | 3.92 | -1.99% | 277,400 |
| Sep 17, 2026 | 3.98 | 4.04 | 3.98 | 4.02 | 4.00 | 1.52% | 31,198 |
| Sep 16, 2026 | 4.00 | 4.00 | 3.96 | 3.96 | 3.94 | -1.98% | 49,637 |
| Sep 15, 2026 | 4.06 | 4.06 | 3.98 | 4.04 | 4.02 | -0.98% | 54,064 |
| Sep 14, 2026 | 4.00 | 4.10 | 4.00 | 4.08 | 4.06 | 3.55% | 195,178 |
| Sep 11, 2026 | 3.92 | 4.10 | 3.90 | 3.94 | 3.92 | 0.51% | 98,712 |
| Sep 10, 2026 | 3.92 | 3.92 | 3.88 | 3.92 | 3.90 | - | 111,869 |
| Sep 9, 2026 | 3.90 | 3.92 | 3.88 | 3.92 | 3.90 | -0.51% | 46,046 |
| Sep 8, 2026 | 3.94 | 3.98 | 3.92 | 3.94 | 3.92 | -2.48% | 211,278 |
| Sep 7, 2026 | 4.04 | 4.06 | 3.96 | 4.04 | 4.02 | -0.49% | 136,944 |
| Sep 4, 2026 | 4.06 | 4.12 | 4.02 | 4.06 | 4.04 | - | 150,408 |
| Sep 3, 2026 | 4.10 | 4.12 | 4.06 | 4.06 | 4.04 | -0.98% | 105,787 |
| Sep 2, 2026 | 4.16 | 4.16 | 4.06 | 4.10 | 4.08 | -3.30% | 244,935 |
| Sep 1, 2026 | 4.20 | 4.24 | 4.18 | 4.24 | 4.22 | 1.44% | 59,285 |
| Aug 31, 2026 | 4.10 | 4.20 | 4.08 | 4.18 | 4.16 | 1.95% | 72,254 |
| Aug 28, 2026 | 4.06 | 4.10 | 4.06 | 4.10 | 4.08 | 1.49% | 139,404 |
| Aug 27, 2026 | 4.02 | 4.04 | 3.98 | 4.04 | 4.02 | - | 41,973 |
| Aug 26, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.02 | 1.51% | 34,400 |
| Aug 25, 2026 | 3.96 | 3.98 | 3.94 | 3.98 | 3.96 | - | 21,676 |
| Aug 24, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.96 | 1.53% | 99,299 |
| Aug 21, 2026 | 3.92 | 3.92 | 3.86 | 3.92 | 3.90 | -0.51% | 139,432 |
| Aug 20, 2026 | 3.92 | 3.96 | 3.92 | 3.94 | 3.92 | 1.55% | 38,794 |
| Aug 19, 2026 | 3.88 | 3.88 | 3.80 | 3.88 | 3.86 | - | 176,573 |
| Aug 18, 2026 | 3.90 | 3.92 | 3.84 | 3.88 | 3.86 | -1.52% | 51,090 |
| Aug 17, 2026 | 4.00 | 4.02 | 3.92 | 3.94 | 3.92 | -2.96% | 101,291 |
| Aug 14, 2026 | 4.02 | 4.10 | 4.02 | 4.06 | 4.04 | 4.64% | 99,606 |
| Aug 13, 2026 | 3.88 | 3.90 | 3.82 | 3.88 | 3.86 | -0.51% | 79,280 |
| Aug 11, 2026 | 3.94 | 3.94 | 3.88 | 3.90 | 3.88 | -1.02% | 41,957 |
| Aug 10, 2026 | 3.90 | 3.96 | 3.90 | 3.94 | 3.92 | 1.03% | 137,803 |
| Aug 7, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.88 | 3.17% | 63,997 |
| Aug 6, 2026 | 3.78 | 3.82 | 3.76 | 3.78 | 3.76 | 0.53% | 80,262 |
| Aug 5, 2026 | 3.76 | 3.78 | 3.72 | 3.76 | 3.74 | - | 45,147 |
| Aug 4, 2026 | 3.80 | 3.80 | 3.74 | 3.76 | 3.74 | -2.08% | 171,644 |