Principal Capital PCL (BKK:PRINC)
Thailand
· Delayed Price · Currency is THB 1.800
+0.010 (0.56%)
At close: Mar 6, 2026
Principal Capital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.79 | 1.81 | 1.79 | 1.80 | 1.80 | 0.56% | 51,843 |
| Mar 5, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -1.10% | 287,505 |
| Mar 4, 2026 | 1.83 | 1.83 | 1.71 | 1.81 | 1.81 | -2.16% | 1,195,162 |
| Mar 2, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -3.65% | 601,800 |
| 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 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | - | 135,720 |
| Dec 16, 2025 | 1.70 | 1.74 | 1.69 | 1.69 | 1.69 | -1.17% | 359,835 |
| Dec 15, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 136,705 |
| Dec 12, 2025 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 57,043 |
| Dec 11, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 77,300 |
| Dec 9, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 71,200 |
| Dec 8, 2025 | 1.73 | 1.73 | 1.67 | 1.67 | 1.67 | -0.60% | 65,905 |
| 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 |