Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 1.850
-0.070 (-3.65%)
Mar 2, 2026, 4:35 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1.87 | 1.88 | 1.86 | 1.87 | - | -2.60% | 264,900 |
| Feb 27, 2026 | 1.90 | 1.92 | 1.87 | 1.92 | 1.92 | 0.52% | 126,900 |
| Feb 26, 2026 | 1.93 | 1.93 | 1.89 | 1.91 | 1.91 | -0.52% | 138,585 |
| Feb 25, 2026 | 1.97 | 1.97 | 1.90 | 1.92 | 1.92 | -0.52% | 175,642 |
| Feb 24, 2026 | 1.95 | 1.98 | 1.93 | 1.93 | 1.93 | -2.03% | 284,989 |
| Feb 23, 2026 | 2.00 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 342,073 |
| Feb 20, 2026 | 2.00 | 2.02 | 1.96 | 1.99 | 1.99 | -1.49% | 469,088 |
| Feb 19, 2026 | 2.02 | 2.06 | 1.99 | 2.02 | 2.02 | - | 1,119,260 |
| Feb 18, 2026 | 1.95 | 2.06 | 1.94 | 2.02 | 2.02 | 4.12% | 1,280,742 |
| Feb 17, 2026 | 1.86 | 1.96 | 1.86 | 1.94 | 1.94 | 4.86% | 875,475 |
| Feb 16, 2026 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 1.65% | 342,300 |
| Feb 13, 2026 | 1.76 | 1.85 | 1.75 | 1.82 | 1.82 | 2.82% | 483,006 |
| Feb 12, 2026 | 1.75 | 1.77 | 1.72 | 1.77 | 1.77 | 2.31% | 241,704 |
| Feb 11, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | - | 200,211 |
| Feb 10, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.73 | 1.17% | 221,900 |
| Feb 9, 2026 | 1.70 | 1.71 | 1.68 | 1.71 | 1.71 | 1.79% | 144,902 |
| Feb 6, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 89,107 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 179,550 |
| Feb 4, 2026 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 44,100 |
| Feb 3, 2026 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 149,295 |
| Feb 2, 2026 | 1.70 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 41,130 |
| Jan 30, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 134,700 |
| Jan 29, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | - | 86,342 |
| Jan 28, 2026 | 1.70 | 1.71 | 1.66 | 1.68 | 1.68 | -1.75% | 327,416 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.71 | 0.59% | 147,700 |
| Jan 26, 2026 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 58,112 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 174,406 |
| Jan 22, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 57,448 |
| Jan 21, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.58% | 80,429 |
| Jan 20, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 237,715 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 57,334 |
| Jan 16, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | - | 134,300 |
| Jan 15, 2026 | 1.66 | 1.70 | 1.66 | 1.70 | 1.70 | 2.41% | 200,100 |
| Jan 14, 2026 | 1.68 | 1.68 | 1.66 | 1.66 | 1.66 | -1.19% | 338,118 |
| Jan 13, 2026 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | - | 254,100 |
| Jan 12, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 205,700 |
| Jan 9, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.70 | -0.58% | 108,134 |
| Jan 8, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | -0.58% | 220,000 |
| Jan 7, 2026 | 1.71 | 1.73 | 1.70 | 1.72 | 1.72 | 1.78% | 196,416 |
| Jan 6, 2026 | 1.69 | 1.71 | 1.68 | 1.69 | 1.69 | -1.17% | 168,619 |
| Jan 5, 2026 | 1.70 | 1.72 | 1.69 | 1.71 | 1.71 | 0.59% | 94,651 |
| Dec 30, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 60,230 |
| Dec 29, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | 0.59% | 277,527 |
| Dec 26, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.69 | - | 210,720 |
| Dec 25, 2025 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | 54,614 |
| Dec 24, 2025 | 1.71 | 1.72 | 1.67 | 1.69 | 1.69 | -0.59% | 104,100 |
| Dec 23, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 58,200 |
| Dec 22, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 53,000 |
| Dec 19, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | 129,013 |
| Dec 18, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | 70,300 |