Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 2.000
+0.020 (1.00%)
Oct 8, 2025, 4:39 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 2.00 | 2.04 | 2.00 | 2.00 | 2.00 | - | 319,400 |
| Oct 7, 2025 | 2.02 | 2.04 | 2.00 | 2.00 | 2.00 | -0.99% | 414,698 |
| Oct 6, 2025 | 2.04 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 315,111 |
| Oct 3, 2025 | 2.06 | 2.08 | 2.04 | 2.04 | 2.04 | - | 348,900 |
| Oct 2, 2025 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 319,605 |
| Oct 1, 2025 | 2.02 | 2.10 | 2.00 | 2.06 | 2.06 | 1.98% | 603,905 |
| Sep 30, 2025 | 2.12 | 2.14 | 2.02 | 2.02 | 2.02 | -3.81% | 615,502 |
| Sep 29, 2025 | 2.10 | 2.24 | 2.06 | 2.10 | 2.10 | 0.96% | 1,029,239 |
| Sep 26, 2025 | 2.12 | 2.14 | 2.08 | 2.08 | 2.08 | -1.89% | 355,802 |
| Sep 25, 2025 | 2.20 | 2.30 | 2.10 | 2.12 | 2.12 | -1.85% | 4,292,927 |
| Sep 24, 2025 | 2.00 | 2.50 | 1.99 | 2.16 | 2.16 | 8.54% | 10,291,394 |
| Sep 23, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 350,315 |
| Sep 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 122,400 |
| Sep 19, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 284,378 |
| Sep 18, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 123,000 |
| Sep 17, 2025 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 154,540 |
| Sep 16, 2025 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 364,300 |
| Sep 15, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 568,153 |
| 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 |