Sony Group Corporation (BKK:SONY80)
Thailand
· Delayed Price · Currency is THB 4.600
+0.080 (1.77%)
Last updated: Dec 4, 2025, 10:00 AM ICT
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.58 | 4.60 | 4.56 | 4.60 | 4.60 | 1.77% | 35,819 |
| Dec 3, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -1.74% | 22,278 |
| Dec 2, 2025 | 4.54 | 4.60 | 4.54 | 4.60 | 4.60 | 0.88% | 10,877 |
| Dec 1, 2025 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -2.98% | 42,902 |
| Nov 28, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | - | 2,421 |
| Nov 27, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 0.43% | 384 |
| Nov 26, 2025 | 4.64 | 4.68 | 4.64 | 4.68 | 4.68 | 3.08% | 16,043 |
| Nov 25, 2025 | 4.58 | 4.58 | 4.54 | 4.54 | 4.54 | -3.40% | 190,035 |
| Nov 24, 2025 | 4.70 | 4.70 | 4.64 | 4.70 | 4.70 | 0.43% | 54,396 |
| Nov 21, 2025 | 4.66 | 4.68 | 4.64 | 4.68 | 4.68 | 0.86% | 60,694 |
| Nov 20, 2025 | 4.60 | 4.64 | 4.60 | 4.64 | 4.64 | 3.57% | 28,514 |
| Nov 19, 2025 | 4.64 | 4.64 | 4.48 | 4.48 | 4.48 | -3.45% | 75,895 |
| Nov 18, 2025 | 4.72 | 4.72 | 4.64 | 4.64 | 4.64 | -2.52% | 15,685 |
| Nov 17, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | -2.86% | 32,291 |
| Nov 14, 2025 | 4.88 | 4.92 | 4.86 | 4.90 | 4.90 | - | 160,009 |
| Nov 13, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.90 | - | 75,593 |
| Nov 12, 2025 | 4.88 | 4.90 | 4.84 | 4.90 | 4.90 | 3.38% | 672,766 |
| Nov 11, 2025 | 4.56 | 4.76 | 4.54 | 4.74 | 4.74 | 3.95% | 698,992 |
| Nov 10, 2025 | 4.50 | 4.56 | 4.48 | 4.56 | 4.56 | 0.88% | 174,626 |
| Nov 7, 2025 | 4.50 | 4.52 | 4.44 | 4.52 | 4.52 | -2.59% | 29,819 |
| Nov 6, 2025 | 4.56 | 4.64 | 4.56 | 4.64 | 4.64 | 2.20% | 8,640 |
| Nov 5, 2025 | 4.48 | 4.56 | 4.46 | 4.54 | 4.54 | -1.30% | 8,389 |
| Nov 4, 2025 | 4.60 | 4.60 | 4.58 | 4.60 | 4.60 | 1.32% | 1,586 |
| Nov 3, 2025 | 4.70 | 4.70 | 4.52 | 4.54 | 4.54 | -1.30% | 24,895 |
| Oct 31, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 30,358 |
| Oct 30, 2025 | 4.56 | 4.56 | 4.50 | 4.50 | 4.50 | -3.02% | 56,027 |
| Oct 29, 2025 | 4.64 | 4.66 | 4.60 | 4.64 | 4.64 | -1.28% | 161,942 |
| Oct 28, 2025 | 4.70 | 4.72 | 4.70 | 4.70 | 4.70 | - | 15,861 |
| Oct 27, 2025 | 4.72 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 4,249 |
| Oct 24, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | -1.26% | 39,223 |
| Oct 22, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | - | 7,122 |
| Oct 21, 2025 | 4.76 | 4.80 | 4.74 | 4.78 | 4.78 | - | 130,147 |
| Oct 20, 2025 | 4.76 | 4.80 | 4.76 | 4.78 | 4.78 | 2.14% | 97,772 |
| Oct 17, 2025 | 4.72 | 4.72 | 4.64 | 4.68 | 4.68 | -0.43% | 308,455 |
| Oct 16, 2025 | 4.70 | 4.70 | 4.66 | 4.70 | 4.70 | -0.42% | 10,215 |
| Oct 15, 2025 | 4.72 | 4.74 | 4.64 | 4.72 | 4.72 | 0.43% | 6,690 |
| Oct 14, 2025 | 4.68 | 4.70 | 4.60 | 4.70 | 4.70 | -2.08% | 65,069 |
| Oct 10, 2025 | 4.76 | 4.82 | 4.76 | 4.80 | 4.80 | -4.00% | 179,828 |
| Oct 9, 2025 | 4.94 | 5.00 | 4.90 | 5.00 | 5.00 | 2.46% | 352,281 |
| Oct 8, 2025 | 4.86 | 4.90 | 4.84 | 4.88 | 4.88 | 0.83% | 162,529 |
| Oct 7, 2025 | 4.80 | 4.86 | 4.80 | 4.84 | 4.84 | 0.41% | 41,524 |
| Oct 6, 2025 | 4.80 | 4.84 | 4.78 | 4.82 | 4.82 | 3.88% | 192,668 |
| Oct 3, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | 1.31% | 52,607 |
| Oct 2, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.14% | 67,532 |
| Oct 1, 2025 | 4.64 | 4.68 | 4.58 | 4.68 | 4.68 | -0.43% | 273,013 |
| Sep 30, 2025 | 4.64 | 4.72 | 4.60 | 4.70 | 4.70 | 0.86% | 138,351 |
| Sep 29, 2025 | 4.58 | 4.66 | 4.58 | 4.66 | 4.66 | -2.10% | 31,087 |
| Sep 26, 2025 | 4.84 | 4.84 | 4.74 | 4.76 | 4.58 | -1.65% | 55,091 |
| Sep 25, 2025 | 4.84 | 4.86 | 4.80 | 4.84 | 4.66 | 2.54% | 323,281 |
| Sep 24, 2025 | 4.62 | 4.72 | 4.58 | 4.72 | 4.54 | - | 227,820 |