Principal Capital PCL (BKK:PRINC)
Thailand · Delayed Price · Currency is THB 1.680
-0.010 (-0.59%)
May 25, 2026, 2:12 PM ICT
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 1,295,415 |
| May 21, 2026 | 1.72 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 645,270 |
| May 20, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 127,600 |
| May 19, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | - | 97,400 |
| May 18, 2026 | 1.73 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 54,400 |
| May 15, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | - | 43,100 |
| May 14, 2026 | 1.74 | 1.77 | 1.70 | 1.73 | 1.73 | -0.57% | 206,105 |
| May 13, 2026 | 1.74 | 1.75 | 1.69 | 1.74 | 1.74 | -0.57% | 545,300 |
| May 12, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | - | 234,400 |
| May 11, 2026 | 1.74 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 62,878 |
| May 8, 2026 | 1.73 | 1.77 | 1.73 | 1.74 | 1.74 | 0.58% | 307,800 |
| May 7, 2026 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -1.14% | 112,100 |
| May 6, 2026 | 1.75 | 1.76 | 1.72 | 1.75 | 1.75 | 0.57% | 65,405 |
| May 5, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.16% | 102,200 |
| Apr 30, 2026 | 1.72 | 1.74 | 1.72 | 1.72 | 1.72 | 0.58% | 27,370 |
| Apr 29, 2026 | 1.76 | 1.76 | 1.68 | 1.71 | 1.71 | -2.84% | 445,000 |
| Apr 28, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.73% | 121,523 |
| Apr 27, 2026 | 1.73 | 1.75 | 1.70 | 1.73 | 1.73 | - | 141,463 |
| Apr 24, 2026 | 1.74 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 95,200 |
| Apr 23, 2026 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.14% | 100,601 |
| Apr 22, 2026 | 1.75 | 1.78 | 1.75 | 1.76 | 1.76 | - | 42,800 |
| Apr 21, 2026 | 1.76 | 1.78 | 1.75 | 1.76 | 1.76 | - | 11,201 |
| Apr 20, 2026 | 1.77 | 1.78 | 1.75 | 1.76 | 1.76 | -0.56% | 54,005 |
| Apr 17, 2026 | 1.77 | 1.78 | 1.75 | 1.77 | 1.77 | - | 17,200 |
| Apr 16, 2026 | 1.76 | 1.78 | 1.75 | 1.77 | 1.77 | 1.14% | 98,720 |
| Apr 10, 2026 | 1.75 | 1.76 | 1.74 | 1.75 | 1.75 | 0.57% | 68,300 |
| Apr 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 221,118 |
| Apr 8, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.13% | 262,000 |
| Apr 7, 2026 | 1.78 | 1.79 | 1.74 | 1.77 | 1.77 | - | 77,401 |
| Apr 3, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.77 | -1.12% | 92,000 |
| Apr 2, 2026 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 42,900 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.80 | 1.80 | -0.55% | 246,500 |
| Mar 31, 2026 | 1.79 | 1.81 | 1.78 | 1.81 | 1.81 | 1.12% | 137,101 |
| Mar 30, 2026 | 1.78 | 1.79 | 1.77 | 1.79 | 1.79 | 0.56% | 41,700 |
| Mar 27, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 20,000 |
| Mar 26, 2026 | 1.79 | 1.79 | 1.76 | 1.77 | 1.77 | -0.56% | 28,900 |
| Mar 25, 2026 | 1.76 | 1.79 | 1.76 | 1.78 | 1.78 | - | 117,714 |
| Mar 24, 2026 | 1.77 | 1.79 | 1.76 | 1.78 | 1.78 | -0.56% | 32,405 |
| 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 | 2.42% | 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 | -0.57% | 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 |