Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 1.780
-0.010 (-0.56%)
Mar 24, 2026, 4:25 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.77 | 1.79 | 1.77 | 1.79 | - | - | 11,800 |
| Mar 23, 2026 | 1.76 | 1.85 | 1.76 | 1.79 | 1.79 | -2.72% | 238,359 |
| Mar 20, 2026 | 1.74 | 1.90 | 1.74 | 1.84 | 1.84 | 5.75% | 135,500 |
| Mar 19, 2026 | 1.74 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 112,900 |
| Mar 18, 2026 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | - | 133,713 |
| Mar 17, 2026 | 1.75 | 1.76 | 1.75 | 1.75 | 1.75 | -0.57% | 90,000 |
| Mar 16, 2026 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 362,715 |
| Mar 13, 2026 | 1.75 | 1.80 | 1.74 | 1.75 | 1.75 | -1.69% | 365,900 |
| Mar 12, 2026 | 1.75 | 1.85 | 1.74 | 1.78 | 1.78 | 1.71% | 130,910 |
| Mar 11, 2026 | 1.76 | 1.78 | 1.75 | 1.75 | 1.74 | -0.57% | 305,995 |
| Mar 10, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.75 | -0.56% | 206,100 |
| Mar 9, 2026 | 1.82 | 1.82 | 1.74 | 1.77 | 1.76 | -1.67% | 543,702 |
| Mar 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.79 | 0.56% | 51,843 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.78 | -1.10% | 287,505 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.71 | 1.81 | 1.80 | -2.16% | 1,195,162 |
| Mar 2, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.84 | -3.65% | 601,800 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.87 | 1.92 | 1.91 | 0.52% | 126,900 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.90 | -0.52% | 138,585 |
| Feb 25, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.91 | -0.52% | 175,642 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.93 | 1.93 | 1.92 | -2.03% | 284,989 |
| Feb 23, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.96 | -1.01% | 342,073 |
| Feb 20, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.98 | -1.49% | 469,088 |
| Feb 19, 2026 | 2.02 | 2.06 | 1.99 | 2.02 | 2.01 | - | 1,119,260 |
| Feb 18, 2026 | 1.95 | 2.06 | 1.94 | 2.02 | 2.01 | 4.12% | 1,280,742 |
| Feb 17, 2026 | 1.86 | 1.96 | 1.86 | 1.94 | 1.93 | 4.86% | 875,475 |
| Feb 16, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.84 | 1.65% | 342,300 |
| Feb 13, 2026 | 1.76 | 1.85 | 1.75 | 1.82 | 1.81 | 2.82% | 483,006 |
| Feb 12, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.76 | 2.31% | 241,704 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.72 | - | 200,211 |
| Feb 10, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.72 | 1.17% | 221,900 |
| Feb 9, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.70 | 1.79% | 144,902 |
| Feb 6, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.67 | -0.59% | 89,107 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.68 | - | 179,550 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.68 | -0.59% | 44,100 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.69 | 0.59% | 149,295 |
| Feb 2, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.68 | -0.59% | 41,130 |
| Jan 30, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.69 | 1.19% | 134,700 |
| Jan 29, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.67 | - | 86,342 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.67 | -1.75% | 327,416 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.70 | 0.59% | 147,700 |
| Jan 26, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.69 | 0.59% | 58,112 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.68 | -0.59% | 174,406 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.69 | - | 57,448 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.69 | -0.58% | 80,429 |
| Jan 20, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.70 | 0.59% | 237,715 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.69 | - | 57,334 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.69 | - | 134,300 |
| Jan 15, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.69 | 2.41% | 200,100 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.65 | -1.19% | 338,118 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.67 | - | 254,100 |