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 |
| Sep 23, 2025 | 4.70 | 4.72 | 4.70 | 4.72 | 4.54 | - | 13,186 |
| Sep 22, 2025 | 4.76 | 4.78 | 4.72 | 4.72 | 4.54 | 2.16% | 134,097 |
| Sep 19, 2025 | 4.78 | 4.82 | 4.62 | 4.62 | 4.44 | -3.75% | 313,806 |
| Sep 18, 2025 | 4.72 | 4.82 | 4.72 | 4.80 | 4.62 | 3.90% | 417,772 |
| Sep 17, 2025 | 4.62 | 4.66 | 4.56 | 4.62 | 4.44 | 1.32% | 32,069 |
| Sep 16, 2025 | 4.60 | 4.68 | 4.56 | 4.56 | 4.39 | -0.87% | 77,420 |
| Sep 15, 2025 | 4.62 | 4.62 | 4.54 | 4.60 | 4.42 | - | 42,011 |
| Sep 12, 2025 | 4.60 | 4.66 | 4.60 | 4.60 | 4.42 | - | 37,189 |
| Sep 11, 2025 | 4.60 | 4.62 | 4.54 | 4.60 | 4.42 | - | 192,130 |
| Sep 10, 2025 | 4.58 | 4.66 | 4.58 | 4.60 | 4.42 | 0.88% | 275,525 |
| Sep 9, 2025 | 4.60 | 4.60 | 4.54 | 4.56 | 4.39 | - | 15,543 |
| Sep 8, 2025 | 4.52 | 4.56 | 4.52 | 4.56 | 4.39 | 2.24% | 83,269 |
| Sep 5, 2025 | 4.42 | 4.46 | 4.40 | 4.46 | 4.29 | -0.45% | 39,186 |
| Sep 4, 2025 | 4.44 | 4.50 | 4.44 | 4.48 | 4.31 | 2.28% | 86,652 |
| Sep 3, 2025 | 4.40 | 4.44 | 4.36 | 4.38 | 4.21 | 0.46% | 41,949 |
| Sep 2, 2025 | 4.40 | 4.40 | 4.36 | 4.36 | 4.19 | -1.80% | 39,833 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.40 | 4.44 | 4.27 | -1.77% | 53,387 |
| Aug 29, 2025 | 4.50 | 4.54 | 4.48 | 4.52 | 4.35 | -1.31% | 108,302 |
| Aug 28, 2025 | 4.54 | 4.58 | 4.54 | 4.58 | 4.41 | 0.88% | 8,245 |
| Aug 27, 2025 | 4.50 | 4.54 | 4.50 | 4.54 | 4.37 | -0.44% | 55,936 |
| Aug 26, 2025 | 4.54 | 4.56 | 4.50 | 4.56 | 4.39 | -0.44% | 31,314 |
| Aug 25, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.41 | -1.72% | 93,274 |
| Aug 22, 2025 | 4.62 | 4.66 | 4.60 | 4.66 | 4.48 | 2.64% | 915,318 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.52 | 4.54 | 4.37 | -0.87% | 1,184,258 |
| Aug 20, 2025 | 4.60 | 4.60 | 4.56 | 4.58 | 4.41 | -0.43% | 102,053 |
| Aug 19, 2025 | 4.60 | 4.64 | 4.60 | 4.60 | 4.42 | -0.43% | 13,586 |
| Aug 18, 2025 | 4.64 | 4.64 | 4.60 | 4.62 | 4.44 | -1.70% | 86,353 |
| Aug 15, 2025 | 4.64 | 4.74 | 4.62 | 4.70 | 4.52 | 5.38% | 820,775 |
| Aug 14, 2025 | 4.48 | 4.50 | 4.44 | 4.46 | 4.29 | -1.33% | 115,145 |
| Aug 13, 2025 | 4.54 | 4.60 | 4.50 | 4.52 | 4.35 | 3.20% | 1,185,779 |
| Aug 8, 2025 | 4.44 | 4.46 | 4.30 | 4.38 | 4.21 | 3.30% | 532,293 |
| Aug 7, 2025 | 4.06 | 4.34 | 4.06 | 4.24 | 4.08 | 3.92% | 633,502 |
| Aug 6, 2025 | 4.04 | 4.08 | 4.04 | 4.08 | 3.92 | 2.51% | 42,580 |
| Aug 5, 2025 | 4.00 | 4.02 | 3.98 | 3.98 | 3.83 | -0.50% | 36,180 |
| Aug 4, 2025 | 3.98 | 4.00 | 3.96 | 4.00 | 3.85 | -1.48% | 2,682 |
| Aug 1, 2025 | 4.06 | 4.06 | 3.96 | 4.06 | 3.91 | -0.49% | 206,998 |
| Jul 31, 2025 | 4.02 | 4.08 | 4.02 | 4.08 | 3.92 | 3.03% | 719,914 |
| Jul 30, 2025 | 3.96 | 4.00 | 3.94 | 3.96 | 3.81 | 0.51% | 204,447 |
| Jul 29, 2025 | 3.96 | 3.98 | 3.94 | 3.94 | 3.79 | -4.83% | 214,796 |
| Jul 25, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 3.98 | -1.43% | 689,516 |
| Jul 24, 2025 | 4.16 | 4.20 | 4.16 | 4.20 | 4.04 | 2.44% | 275,790 |
| Jul 23, 2025 | 4.06 | 4.10 | 4.06 | 4.10 | 3.94 | 5.13% | 178,348 |
| Jul 22, 2025 | 3.94 | 3.94 | 3.88 | 3.90 | 3.75 | - | 48,986 |
| Jul 21, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.75 | -0.51% | 740 |
| Jul 18, 2025 | 3.92 | 3.92 | 3.90 | 3.92 | 3.77 | -2.00% | 57,445 |
| Jul 17, 2025 | 3.90 | 4.00 | 3.90 | 4.00 | 3.85 | 3.09% | 76,878 |
| Jul 16, 2025 | 3.88 | 3.90 | 3.86 | 3.88 | 3.73 | -2.02% | 115,938 |
| Jul 15, 2025 | 3.94 | 3.96 | 3.88 | 3.96 | 3.81 | -1.00% | 83,579 |
| Jul 14, 2025 | 3.96 | 4.00 | 3.94 | 4.00 | 3.85 | -0.50% | 46,990 |
| Jul 11, 2025 | 4.02 | 4.04 | 3.96 | 4.02 | 3.87 | -1.95% | 76,107 |