Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 2.060
+0.070 (3.52%)
Aug 5, 2025, 4:38 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 3.52% | 781,144 |
| Aug 4, 2025 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | - | 71,700 |
| Aug 1, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | 1.02% | 304,500 |
| Jul 31, 2025 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.01% | 223,418 |
| Jul 30, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.02% | 524,217 |
| Jul 29, 2025 | 1.98 | 1.98 | 1.96 | 1.97 | 1.97 | -0.51% | 274,210 |
| Jul 25, 2025 | 1.97 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 70,611 |
| Jul 24, 2025 | 1.98 | 2.00 | 1.96 | 1.96 | 1.96 | -1.01% | 265,992 |
| Jul 23, 2025 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | - | 244,288 |
| Jul 22, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 141,182 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 140,901 |
| Jul 18, 2025 | 2.00 | 2.02 | 1.95 | 1.99 | 1.99 | - | 211,811 |
| Jul 17, 2025 | 1.96 | 2.02 | 1.96 | 1.99 | 1.99 | 1.53% | 360,502 |
| Jul 16, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | - | 112,100 |
| Jul 15, 2025 | 1.94 | 1.97 | 1.94 | 1.96 | 1.96 | 1.03% | 489,000 |
| Jul 14, 2025 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 713,200 |
| Jul 11, 2025 | 1.94 | 1.97 | 1.94 | 1.95 | 1.95 | - | 292,561 |
| Jul 9, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 96,800 |
| Jul 8, 2025 | 1.99 | 1.99 | 1.93 | 1.96 | 1.96 | -1.51% | 167,902 |
| Jul 7, 2025 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 91,600 |
| Jul 4, 2025 | 1.96 | 2.04 | 1.96 | 1.99 | 1.99 | 2.05% | 1,036,700 |
| Jul 3, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | -0.51% | 143,300 |
| Jul 2, 2025 | 1.94 | 1.96 | 1.93 | 1.96 | 1.96 | 1.03% | 284,500 |
| Jul 1, 2025 | 1.93 | 1.96 | 1.93 | 1.94 | 1.94 | 0.52% | 144,100 |
| Jun 30, 2025 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -0.52% | 224,500 |
| Jun 27, 2025 | 1.95 | 1.96 | 1.94 | 1.94 | 1.94 | -0.51% | 113,300 |
| Jun 26, 2025 | 1.98 | 1.98 | 1.94 | 1.95 | 1.95 | -1.52% | 749,809 |
| Jun 25, 2025 | 1.98 | 1.99 | 1.95 | 1.98 | 1.98 | 0.51% | 217,000 |
| Jun 24, 2025 | 1.93 | 1.98 | 1.92 | 1.97 | 1.97 | 1.55% | 113,521 |
| Jun 23, 2025 | 1.97 | 1.99 | 1.94 | 1.94 | 1.94 | -2.02% | 541,600 |
| Jun 20, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 130,955 |
| Jun 19, 2025 | 2.00 | 2.02 | 1.97 | 1.99 | 1.99 | -0.50% | 288,416 |
| Jun 18, 2025 | 2.06 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 98,700 |
| Jun 17, 2025 | 1.99 | 2.04 | 1.99 | 2.02 | 2.02 | 1.51% | 30,300 |
| Jun 16, 2025 | 2.06 | 2.06 | 1.99 | 1.99 | 1.99 | -4.33% | 165,625 |
| Jun 13, 2025 | 2.06 | 2.08 | 2.06 | 2.08 | 2.08 | 0.97% | 190,600 |
| Jun 12, 2025 | 2.08 | 2.12 | 2.06 | 2.06 | 2.06 | -0.96% | 200,318 |
| Jun 11, 2025 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | - | 245,206 |
| Jun 10, 2025 | 2.08 | 2.12 | 2.08 | 2.08 | 2.08 | 0.97% | 409,210 |
| Jun 9, 2025 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 3.00% | 245,102 |
| Jun 6, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 239,600 |
| Jun 5, 2025 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 101,700 |
| Jun 4, 2025 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -0.50% | 169,105 |
| May 30, 2025 | 2.00 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 125,521 |
| May 29, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -0.50% | 284,805 |
| May 28, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 60,006 |
| May 27, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 200,863 |
| May 26, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 215,500 |
| May 23, 2025 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -0.50% | 142,680 |
| May 22, 2025 | 2.02 | 2.02 | 1.97 | 2.00 | 2.00 | -0.99% | 302,700 |