Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 2.000
-0.020 (-0.99%)
Sep 12, 2025, 4:36 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.02 | 2.04 | 1.98 | 2.00 | 2.00 | -0.99% | 527,757 |
| Sep 11, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | - | 85,345 |
| Sep 10, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 204,350 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 40,500 |
| Sep 8, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 317,245 |
| Sep 5, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 215,305 |
| Sep 4, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 273,910 |
| Sep 3, 2025 | 2.04 | 2.06 | 2.00 | 2.00 | 2.00 | -0.99% | 472,440 |
| Sep 2, 2025 | 2.06 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 369,200 |
| Sep 1, 2025 | 2.12 | 2.12 | 2.04 | 2.04 | 2.04 | - | 260,404 |
| Aug 29, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -3.77% | 355,500 |
| Aug 28, 2025 | 2.12 | 2.12 | 2.10 | 2.12 | 2.12 | 0.95% | 87,108 |
| Aug 27, 2025 | 2.10 | 2.12 | 2.08 | 2.10 | 2.10 | - | 103,402 |
| Aug 26, 2025 | 2.08 | 2.10 | 2.06 | 2.10 | 2.10 | 0.96% | 97,158 |
| Aug 25, 2025 | 2.06 | 2.10 | 2.06 | 2.08 | 2.08 | 0.97% | 126,309 |
| Aug 22, 2025 | 2.06 | 2.10 | 2.06 | 2.06 | 2.06 | - | 83,291 |
| Aug 21, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 122,403 |
| Aug 20, 2025 | 2.06 | 2.10 | 2.04 | 2.08 | 2.08 | 0.97% | 72,700 |
| Aug 19, 2025 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | 199,300 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 156,800 |
| Aug 15, 2025 | 2.10 | 2.10 | 2.04 | 2.10 | 2.10 | - | 293,002 |
| Aug 14, 2025 | 2.20 | 2.20 | 2.10 | 2.10 | 2.10 | -4.55% | 588,205 |
| Aug 13, 2025 | 2.14 | 2.22 | 2.12 | 2.20 | 2.20 | 3.77% | 867,015 |
| Aug 8, 2025 | 2.08 | 2.14 | 2.08 | 2.12 | 2.12 | 1.92% | 487,641 |
| Aug 7, 2025 | 2.06 | 2.12 | 2.06 | 2.08 | 2.08 | - | 456,715 |
| Aug 6, 2025 | 2.08 | 2.10 | 2.00 | 2.08 | 2.08 | 0.97% | 760,000 |
| 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 |