Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 3.680
+0.060 (1.66%)
At close: May 25, 2026
BKK:SONY80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | 14,662 |
| Apr 16, 2026 | 3.46 | 3.46 | 3.42 | 3.44 | 3.44 | 1.78% | 57,208 |
| Apr 10, 2026 | 3.38 | 3.38 | 3.34 | 3.38 | 3.38 | -0.59% | 53,440 |
| Apr 9, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | -0.58% | 43,168 |
| Apr 8, 2026 | 3.40 | 3.46 | 3.40 | 3.42 | 3.42 | 1.18% | 30,009 |
| Apr 7, 2026 | 3.40 | 3.42 | 3.38 | 3.38 | 3.38 | -1.17% | 3,715 |
| Apr 3, 2026 | 3.42 | 3.44 | 3.40 | 3.42 | 3.42 | -0.58% | 8,064 |
| Apr 2, 2026 | 3.44 | 3.46 | 3.40 | 3.44 | 3.44 | -1.15% | 4,922 |
| Apr 1, 2026 | 3.40 | 3.48 | 3.40 | 3.48 | 3.48 | 4.82% | 197,717 |
| Mar 31, 2026 | 3.32 | 3.36 | 3.32 | 3.32 | 3.32 | 0.61% | 36,937 |
| Mar 30, 2026 | 3.26 | 3.38 | 3.24 | 3.30 | 3.30 | -2.00% | 34,890 |
| Mar 27, 2026 | 3.34 | 3.38 | 3.32 | 3.38 | 3.37 | 1.20% | 2,130 |
| Mar 26, 2026 | 3.34 | 3.34 | 3.30 | 3.34 | 3.33 | -1.18% | 49,479 |
| Mar 25, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.37 | 0.60% | 40,525 |
| Mar 24, 2026 | 3.28 | 3.36 | 3.28 | 3.36 | 3.35 | 1.20% | 8,374 |
| Mar 23, 2026 | 3.32 | 3.32 | 3.26 | 3.32 | 3.31 | 1.22% | 1,019,764 |
| Mar 20, 2026 | 3.38 | 3.38 | 3.28 | 3.28 | 3.27 | -2.38% | 800,592 |
| Mar 19, 2026 | 3.38 | 3.38 | 3.34 | 3.36 | 3.35 | -0.59% | 26,633 |
| Mar 18, 2026 | 3.36 | 3.38 | 3.32 | 3.38 | 3.37 | - | 76,444 |
| Mar 17, 2026 | 3.40 | 3.40 | 3.36 | 3.38 | 3.37 | -2.31% | 262,228 |
| Mar 16, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.45 | 0.58% | 1,060,231 |
| Mar 13, 2026 | 3.52 | 3.52 | 3.44 | 3.44 | 3.43 | 0.58% | 24,352 |
| Mar 12, 2026 | 3.44 | 3.48 | 3.40 | 3.42 | 3.41 | -0.58% | 12,199 |
| Mar 11, 2026 | 3.46 | 3.50 | 3.44 | 3.44 | 3.43 | 1.18% | 134,412 |
| Mar 10, 2026 | 3.40 | 3.44 | 3.34 | 3.40 | 3.39 | - | 15,009 |
| Mar 9, 2026 | 3.30 | 3.42 | 3.30 | 3.40 | 3.39 | -2.86% | 154,921 |