Sony Group Corporation (BKK:SONY80)
Thailand · Delayed Price · Currency is THB 4.060
+0.180 (4.64%)
At close: Aug 14, 2026
BKK:SONY80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |