Principal Capital PCL (BKK:PRINC)
Thailand
· Delayed Price · Currency is THB 1.680
-0.010 (-0.59%)
At close: Dec 4, 2025
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 287,738 |
| Dec 3, 2025 | 1.71 | 1.71 | 1.68 | 1.69 | 1.69 | -0.59% | 251,730 |
| Dec 2, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.16% | 236,525 |
| Dec 1, 2025 | 1.73 | 1.74 | 1.72 | 1.72 | 1.72 | - | 197,575 |
| Nov 28, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | -0.58% | 257,790 |
| Nov 27, 2025 | 1.72 | 1.74 | 1.71 | 1.73 | 1.73 | - | 214,205 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.72 | 1.73 | 1.73 | -0.57% | 86,212 |
| Nov 25, 2025 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | - | 196,100 |
| Nov 24, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -1.69% | 348,140 |
| Nov 21, 2025 | 1.78 | 1.78 | 1.75 | 1.77 | 1.77 | -0.56% | 274,105 |
| Nov 20, 2025 | 1.84 | 1.84 | 1.76 | 1.78 | 1.78 | -1.66% | 1,170,412 |
| Nov 19, 2025 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -2.69% | 499,747 |
| 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 |