Sony Group Corporation (BKK:SONY80)
Thailand
· Delayed Price · Currency is THB 3.500
+0.140 (4.17%)
At close: Mar 6, 2026
Sony Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.48 | 3.52 | 3.46 | 3.50 | 3.50 | 4.17% | 139,990 |
| Mar 5, 2026 | 3.42 | 3.42 | 3.34 | 3.36 | 3.36 | -2.89% | 66,252 |
| Mar 4, 2026 | 3.44 | 3.48 | 3.38 | 3.46 | 3.46 | -2.26% | 369,594 |
| Mar 2, 2026 | 3.58 | 3.60 | 3.52 | 3.54 | 3.54 | -1.12% | 716,171 |
| Feb 27, 2026 | 3.58 | 3.62 | 3.58 | 3.58 | 3.58 | 6.55% | 652,420 |
| Feb 26, 2026 | 3.36 | 3.40 | 3.36 | 3.36 | 3.36 | 2.44% | 147,325 |
| Feb 25, 2026 | 3.28 | 3.30 | 3.26 | 3.28 | 3.28 | -1.20% | 65,796 |
| Feb 24, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | -2.35% | 192,436 |
| Feb 23, 2026 | 3.38 | 3.40 | 3.36 | 3.40 | 3.40 | 0.59% | 113,095 |
| Feb 20, 2026 | 3.36 | 3.38 | 3.34 | 3.38 | 3.38 | -3.43% | 237,803 |
| Feb 19, 2026 | 3.54 | 3.54 | 3.48 | 3.50 | 3.50 | -1.69% | 828,705 |
| Feb 18, 2026 | 3.56 | 3.56 | 3.54 | 3.56 | 3.56 | -0.56% | 760,511 |
| Feb 17, 2026 | 3.56 | 3.58 | 3.52 | 3.58 | 3.58 | -2.72% | 691,404 |
| Feb 16, 2026 | 3.68 | 3.68 | 3.66 | 3.68 | 3.68 | 1.10% | 489,339 |
| Feb 13, 2026 | 3.66 | 3.68 | 3.60 | 3.64 | 3.64 | -0.55% | 114,040 |
| Feb 12, 2026 | 3.66 | 3.72 | 3.64 | 3.66 | 3.66 | 2.23% | 114,090 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.54 | 3.58 | 3.58 | 0.56% | 81,125 |
| Feb 10, 2026 | 3.56 | 3.60 | 3.52 | 3.56 | 3.56 | 2.89% | 178,602 |
| Feb 9, 2026 | 3.52 | 3.54 | 3.44 | 3.46 | 3.46 | -2.26% | 833,680 |
| Feb 6, 2026 | 3.54 | 3.60 | 3.52 | 3.54 | 3.54 | 2.91% | 1,202,039 |
| Feb 5, 2026 | 3.44 | 3.60 | 3.36 | 3.44 | 3.44 | - | 2,555,151 |
| Feb 4, 2026 | 3.42 | 3.44 | 3.38 | 3.44 | 3.44 | -3.37% | 996,454 |
| Feb 3, 2026 | 3.56 | 3.58 | 3.54 | 3.56 | 3.56 | 1.14% | 968,782 |
| Feb 2, 2026 | 3.52 | 3.52 | 3.48 | 3.52 | 3.52 | -1.12% | 32,033 |
| Jan 30, 2026 | 3.50 | 3.56 | 3.50 | 3.56 | 3.56 | 2.30% | 71,691 |
| Jan 29, 2026 | 3.52 | 3.60 | 3.48 | 3.48 | 3.48 | 0.58% | 227,529 |
| Jan 28, 2026 | 3.48 | 3.48 | 3.44 | 3.46 | 3.46 | -1.14% | 102,322 |
| Jan 27, 2026 | 3.52 | 3.54 | 3.50 | 3.50 | 3.50 | -2.23% | 548,791 |
| Jan 26, 2026 | 3.56 | 3.60 | 3.52 | 3.58 | 3.58 | -0.56% | 135,891 |
| Jan 23, 2026 | 3.62 | 3.62 | 3.56 | 3.60 | 3.60 | - | 159,591 |
| Jan 22, 2026 | 3.66 | 3.66 | 3.60 | 3.60 | 3.60 | -2.17% | 29,946 |
| Jan 21, 2026 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | -1.08% | 264,683 |
| Jan 20, 2026 | 3.74 | 3.76 | 3.68 | 3.72 | 3.72 | -1.59% | 107,099 |
| Jan 19, 2026 | 3.76 | 3.78 | 3.72 | 3.78 | 3.78 | -2.58% | 115,927 |
| Jan 16, 2026 | 3.84 | 3.88 | 3.80 | 3.88 | 3.88 | -0.51% | 49,219 |
| Jan 15, 2026 | 3.90 | 3.92 | 3.88 | 3.90 | 3.90 | 1.56% | 74,913 |
| Jan 14, 2026 | 3.82 | 3.84 | 3.78 | 3.84 | 3.84 | 0.52% | 37,431 |
| Jan 13, 2026 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -3.05% | 286,137 |
| Jan 12, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | - | 46,672 |
| Jan 9, 2026 | 3.94 | 3.94 | 3.90 | 3.94 | 3.94 | -1.01% | 105,921 |
| Jan 8, 2026 | 3.98 | 4.00 | 3.96 | 3.98 | 3.98 | -0.50% | 29,994 |
| Jan 7, 2026 | 3.96 | 4.00 | 3.94 | 4.00 | 4.00 | -2.91% | 251,699 |
| Jan 6, 2026 | 4.10 | 4.12 | 4.06 | 4.12 | 4.12 | - | 214,940 |
| Jan 5, 2026 | 4.10 | 4.12 | 4.08 | 4.12 | 4.12 | 0.98% | 92,912 |
| Dec 30, 2025 | 4.06 | 4.10 | 4.06 | 4.08 | 4.08 | 0.99% | 40,294 |
| Dec 29, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | - | 10,068 |
| Dec 26, 2025 | 4.04 | 4.06 | 4.02 | 4.04 | 4.04 | -0.49% | 20,509 |
| Dec 25, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | 43,406 |
| Dec 24, 2025 | 4.00 | 4.02 | 3.98 | 4.02 | 4.02 | -0.50% | 168,354 |
| Dec 23, 2025 | 4.04 | 4.08 | 4.04 | 4.04 | 4.04 | 2.02% | 24,655 |
| Dec 22, 2025 | 4.00 | 4.00 | 3.94 | 3.96 | 3.96 | -1.98% | 41,684 |
| Dec 19, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -1.46% | 13,936 |
| Dec 18, 2025 | 4.10 | 4.10 | 4.06 | 4.10 | 4.10 | -0.97% | 68,095 |
| Dec 17, 2025 | 4.14 | 4.14 | 4.10 | 4.14 | 4.14 | -0.96% | 58,493 |
| Dec 16, 2025 | 4.14 | 4.20 | 4.14 | 4.18 | 4.18 | -1.42% | 19,554 |
| Dec 15, 2025 | 4.22 | 4.24 | 4.20 | 4.24 | 4.24 | -0.93% | 6,925 |
| Dec 12, 2025 | 4.22 | 4.28 | 4.22 | 4.28 | 4.28 | 1.42% | 5,112 |
| Dec 11, 2025 | 4.26 | 4.26 | 4.16 | 4.22 | 4.22 | -5.38% | 321,867 |
| Dec 9, 2025 | 4.44 | 4.46 | 4.44 | 4.46 | 4.46 | 0.45% | 12,192 |
| Dec 8, 2025 | 4.44 | 4.46 | 4.44 | 4.44 | 4.44 | -3.48% | 47,575 |
| 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 |