Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 1.840
-0.020 (-1.08%)
Nov 19, 2025, 3:31 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 1.88 | 1.88 | 1.81 | 1.84 | - | -1.08% | 358,847 |
| Nov 18, 2025 | 1.86 | 1.87 | 1.84 | 1.86 | 1.86 | - | 297,519 |
| Nov 17, 2025 | 1.90 | 1.90 | 1.85 | 1.86 | 1.86 | -0.53% | 220,009 |
| Nov 14, 2025 | 1.87 | 1.92 | 1.84 | 1.87 | 1.87 | -0.53% | 215,890 |
| Nov 13, 2025 | 1.94 | 1.95 | 1.87 | 1.88 | 1.88 | -2.59% | 805,900 |
| Nov 12, 2025 | 1.94 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 227,308 |
| Nov 11, 2025 | 1.95 | 1.97 | 1.92 | 1.94 | 1.94 | -1.02% | 481,600 |
| Nov 10, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | - | 137,805 |
| Nov 7, 2025 | 1.95 | 1.98 | 1.94 | 1.96 | 1.96 | 0.51% | 202,100 |
| Nov 6, 2025 | 1.96 | 1.97 | 1.95 | 1.95 | 1.95 | - | 57,600 |
| Nov 5, 2025 | 1.96 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 141,300 |
| Nov 4, 2025 | 1.98 | 1.98 | 1.96 | 1.96 | 1.96 | -0.51% | 227,505 |
| Nov 3, 2025 | 1.98 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 106,406 |
| Oct 31, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | 0.51% | 310,605 |
| Oct 30, 2025 | 1.97 | 1.99 | 1.97 | 1.97 | 1.97 | - | 122,905 |
| Oct 29, 2025 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 213,700 |
| Oct 28, 2025 | 1.99 | 2.00 | 1.97 | 1.98 | 1.98 | - | 95,600 |
| Oct 27, 2025 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | - | 291,379 |
| Oct 24, 2025 | 1.98 | 2.00 | 1.98 | 1.98 | 1.98 | - | 91,300 |
| Oct 22, 2025 | 1.97 | 1.99 | 1.97 | 1.98 | 1.98 | - | 203,301 |
| Oct 21, 2025 | 2.02 | 2.12 | 1.98 | 1.98 | 1.98 | -0.50% | 942,200 |
| Oct 20, 2025 | 1.99 | 2.02 | 1.98 | 1.99 | 1.99 | - | 77,500 |
| Oct 17, 2025 | 2.00 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 280,321 |
| Oct 16, 2025 | 2.00 | 2.02 | 1.99 | 2.02 | 2.02 | 1.00% | 159,300 |
| Oct 15, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | 0.50% | 80,800 |
| Oct 14, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 409,700 |
| Oct 10, 2025 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | 325,600 |
| Oct 9, 2025 | 2.00 | 2.06 | 2.00 | 2.04 | 2.04 | 2.00% | 81,300 |
| 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% | 10,291,390 |
| Sep 23, 2025 | 2.00 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 349,715 |
| Sep 22, 2025 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 117,600 |
| Sep 19, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 283,478 |
| Sep 18, 2025 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 115,100 |
| 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 | - | 552,157 |
| 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 | - | 79,245 |
| Sep 10, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | 1.00% | 185,850 |
| Sep 9, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | - | 40,500 |