Skip to main content
Principal Capital PCL (BKK:PRINC)
Thailand flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.691.701.671.681.68-0.59%287,738
Dec 3, 20251.711.711.681.691.69-0.59%251,730
Dec 2, 20251.731.731.691.701.70-1.16%236,525
Dec 1, 20251.731.741.721.721.72-197,575
Nov 28, 20251.721.741.711.721.72-0.58%257,790
Nov 27, 20251.721.741.711.731.73-214,205
Nov 26, 20251.751.761.721.731.73-0.57%86,212
Nov 25, 20251.741.751.721.741.74-196,100
Nov 24, 20251.761.771.741.741.74-1.69%348,140
Nov 21, 20251.781.781.751.771.77-0.56%274,105
Nov 20, 20251.841.841.761.781.78-1.66%1,170,412
Nov 19, 20251.881.881.811.811.81-2.69%499,747
Nov 18, 20251.861.871.841.861.86-297,519
Nov 17, 20251.901.901.851.861.86-0.53%220,009
Nov 14, 20251.871.921.841.871.87-0.53%215,890
Nov 13, 20251.941.951.871.881.88-2.59%805,900
Nov 12, 20251.941.941.921.931.93-0.52%227,308
Nov 11, 20251.951.971.921.941.94-1.02%481,600
Nov 10, 20251.971.971.951.961.96-137,805
Nov 7, 20251.951.981.941.961.960.51%202,100
Nov 6, 20251.961.971.951.951.95-57,600
Nov 5, 20251.961.961.941.951.95-0.51%141,300
Nov 4, 20251.981.981.961.961.96-0.51%227,505
Nov 3, 20251.981.991.961.971.97-0.51%106,406
Oct 31, 20251.971.991.971.981.980.51%310,605
Oct 30, 20251.971.991.971.971.97-122,905
Oct 29, 20252.002.001.961.971.97-0.51%213,700
Oct 28, 20251.992.001.971.981.98-95,600
Oct 27, 20252.002.001.971.981.98-291,379
Oct 24, 20251.982.001.981.981.98-91,300
Oct 22, 20251.971.991.971.981.98-203,301
Oct 21, 20252.022.121.981.981.98-0.50%942,200
Oct 20, 20251.992.021.981.991.99-77,500
Oct 17, 20252.002.021.981.991.99-1.49%280,321
Oct 16, 20252.002.021.992.022.021.00%159,300
Oct 15, 20251.992.021.992.002.000.50%80,800
Oct 14, 20252.002.021.991.991.99-1.49%409,700
Oct 10, 20252.042.042.002.022.02-0.98%325,600
Oct 9, 20252.002.062.002.042.042.00%81,300
Oct 8, 20252.002.042.002.002.00-319,400
Oct 7, 20252.022.042.002.002.00-0.99%414,698
Oct 6, 20252.042.082.022.022.02-0.98%315,111
Oct 3, 20252.062.082.042.042.04-348,900
Oct 2, 20252.102.102.042.042.04-0.97%319,605
Oct 1, 20252.022.102.002.062.061.98%603,905
Sep 30, 20252.122.142.022.022.02-3.81%615,502
Sep 29, 20252.102.242.062.102.100.96%1,029,239
Sep 26, 20252.122.142.082.082.08-1.89%355,802
Sep 25, 20252.202.302.102.122.12-1.85%4,292,927
Sep 24, 20252.002.501.992.162.168.54%10,291,390
Sep 23, 20252.002.021.991.991.99-1.49%349,715
Sep 22, 20252.002.022.002.022.021.00%117,600
Sep 19, 20252.022.022.002.002.00-283,478
Sep 18, 20251.992.021.992.002.00-115,100
Sep 17, 20252.002.021.992.002.00-154,540
Sep 16, 20252.022.021.992.002.00-364,300
Sep 15, 20252.002.001.982.002.00-552,157
Sep 12, 20252.022.041.982.002.00-0.99%527,757
Sep 11, 20252.042.042.002.022.02-79,245
Sep 10, 20252.022.022.002.022.021.00%185,850
Sep 9, 20252.022.022.002.002.00-40,500
Sep 8, 20252.022.062.002.002.00-0.99%317,245
Sep 5, 20252.002.022.002.022.021.00%215,105
Sep 4, 20252.022.022.002.002.00-271,410
Sep 3, 20252.042.062.002.002.00-0.99%472,440
Sep 2, 20252.062.082.022.022.02-0.98%369,200
Sep 1, 20252.122.122.042.042.04-237,004
Aug 29, 20252.102.102.042.042.04-3.77%355,500
Aug 28, 20252.122.122.102.122.120.95%87,108
Aug 27, 20252.102.122.082.102.10-103,402
Aug 26, 20252.082.102.062.102.100.96%97,158
Aug 25, 20252.062.102.062.082.080.97%126,309
Aug 22, 20252.062.102.062.062.06-82,791
Aug 21, 20252.082.082.062.062.06-0.96%122,403
Aug 20, 20252.062.102.042.082.080.97%72,700
Aug 19, 20252.042.062.042.062.060.98%155,000
Aug 18, 20252.102.102.022.042.04-2.86%156,800
Aug 15, 20252.102.102.042.102.10-293,002
Aug 14, 20252.202.202.102.102.10-4.55%588,205
Aug 13, 20252.142.222.122.202.203.77%867,015
Aug 8, 20252.082.142.082.122.121.92%487,641
Aug 7, 20252.062.122.062.082.08-456,715
Aug 6, 20252.082.102.002.082.080.97%760,000
Aug 5, 20251.992.061.992.062.063.52%781,144
Aug 4, 20251.981.991.981.991.99-71,700
Aug 1, 20251.992.001.981.991.991.02%304,500
Jul 31, 20251.991.991.971.971.97-1.01%223,418
Jul 30, 20251.962.001.961.991.991.02%524,217
Jul 29, 20251.981.981.961.971.97-0.51%274,210
Jul 25, 20251.971.981.961.981.981.02%70,611
Jul 24, 20251.982.001.961.961.96-1.01%265,992
Jul 23, 20251.982.001.971.981.98-244,288
Jul 22, 20251.971.991.971.981.980.51%141,182
Jul 21, 20251.992.001.971.971.97-1.01%140,901
Jul 18, 20252.002.021.951.991.99-211,811
Jul 17, 20251.962.021.961.991.991.53%360,502
Jul 16, 20251.971.971.951.961.96-112,100
Jul 15, 20251.941.971.941.961.961.03%489,000
Jul 14, 20251.951.971.931.941.94-0.51%713,200
Jul 11, 20251.941.971.941.951.95-292,561