Advertisement
U.S. Markets open in 3 hrs 51 mins
S&P Futures
5,940.50 -37.75 (-0.63%) Dow Futures
43,701.00 -200.00 (-0.46%) Nasdaq Futures
20,829.00 -182.75 (-0.87%) Russell 2000 Futures
2,341.50 -8.10 (-0.34%) Crude Oil
67.72 -0.98 (-1.43%) Gold
2,573.70 +0.80 (+0.03%)
Principal Capital Public Company Limited (PRINC.BK)
Thailand - Thailand Delayed Price. Currency in THB
Follow
At close: 04:37PM ICT
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2800 | 3.2800 | 1,296,729 |
| Nov 14, 2024 | 3.2000 | 3.4000 | 3.2000 | 3.3800 | 3.3800 | 4,219,700 |
| Nov 13, 2024 | 3.1400 | 3.2600 | 3.1000 | 3.2000 | 3.2000 | 3,279,000 |
| Nov 12, 2024 | 3.0000 | 3.0200 | 2.9800 | 2.9800 | 2.9800 | 34,700 |
| Nov 11, 2024 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | 3.0000 | 374,700 |
| Nov 08, 2024 | 3.0000 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 111,600 |
| Nov 07, 2024 | 3.0200 | 3.0200 | 3.0000 | 3.0200 | 3.0200 | 58,700 |
| Nov 06, 2024 | 3.0400 | 3.0400 | 2.9800 | 2.9800 | 2.9800 | 194,600 |
| Nov 05, 2024 | 3.0000 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 124,800 |
| Nov 04, 2024 | 3.0200 | 3.0600 | 2.9800 | 3.0000 | 3.0000 | 315,700 |
| Nov 01, 2024 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 3.0400 | 242,400 |
| Oct 31, 2024 | 3.0400 | 3.0400 | 3.0000 | 3.0200 | 3.0200 | 298,500 |
| Oct 30, 2024 | 3.0600 | 3.0600 | 3.0000 | 3.0200 | 3.0200 | 198,500 |
| Oct 29, 2024 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | - |
| Oct 28, 2024 | 3.0200 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 374,900 |
| Oct 25, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Oct 24, 2024 | 3.0600 | 3.0600 | 2.9800 | 3.0400 | 3.0400 | 1,067,600 |
| Oct 22, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Oct 21, 2024 | 3.1600 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 209,100 |
| Oct 18, 2024 | 3.1800 | 3.1800 | 3.1200 | 3.1200 | 3.1200 | 513,400 |
| Oct 17, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 295,300 |
| Oct 16, 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Oct 15, 2024 | 3.2000 | 3.2200 | 3.1400 | 3.1400 | 3.1400 | 275,900 |
| Oct 11, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2000 | 3.2000 | 195,100 |
| Oct 10, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1800 | 252,600 |
| Oct 09, 2024 | 3.1800 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 207,300 |
| Oct 08, 2024 | 3.1400 | 3.2200 | 3.1400 | 3.1800 | 3.1800 | 206,000 |
| Oct 07, 2024 | 3.2400 | 3.2400 | 3.1800 | 3.1800 | 3.1800 | 390,900 |
| Oct 04, 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Oct 03, 2024 | 3.3800 | 3.3800 | 3.2400 | 3.2400 | 3.2400 | 809,900 |
| Oct 02, 2024 | 3.4000 | 3.4000 | 3.2600 | 3.3400 | 3.3400 | 1,056,800 |
| Oct 01, 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4000 | 3.4000 | 592,700 |
| Sep 30, 2024 | 3.4400 | 3.4400 | 3.3800 | 3.4200 | 3.4200 | 145,500 |
| Sep 27, 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Sep 26, 2024 | 3.4200 | 3.4800 | 3.4200 | 3.4400 | 3.4400 | 223,900 |
| Sep 25, 2024 | 3.4200 | 3.4800 | 3.4000 | 3.4400 | 3.4400 | 225,200 |
| Sep 24, 2024 | 3.4600 | 3.4600 | 3.4000 | 3.4000 | 3.4000 | 595,600 |
| Sep 23, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.4800 | 3.4800 | 531,500 |
| Sep 20, 2024 | 3.5400 | 3.5600 | 3.5000 | 3.5400 | 3.5400 | 304,700 |
| Sep 19, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 18, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 17, 2024 | 3.5600 | 3.5800 | 3.5400 | 3.5400 | 3.5400 | 386,400 |
| Sep 16, 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Sep 13, 2024 | 3.5600 | 3.6000 | 3.5400 | 3.5400 | 3.5400 | 282,500 |
| Sep 12, 2024 | 3.6600 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 426,500 |
| Sep 11, 2024 | 3.5600 | 3.6400 | 3.5600 | 3.5800 | 3.5800 | 436,800 |
| Sep 10, 2024 | 3.5800 | 3.6200 | 3.5400 | 3.5600 | 3.5600 | 543,300 |
| Sep 09, 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| Sep 06, 2024 | 3.6000 | 3.6600 | 3.5400 | 3.5800 | 3.5800 | 610,500 |
| Sep 05, 2024 | 3.5200 | 3.7000 | 3.5200 | 3.5800 | 3.5800 | 1,758,300 |
| Sep 04, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 03, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Sep 02, 2024 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 30, 2024 | 3.1600 | 3.2800 | 3.1600 | 3.2800 | 3.2800 | 644,100 |
| Aug 29, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1600 | 251,600 |
| Aug 28, 2024 | 3.2200 | 3.2200 | 3.1600 | 3.1600 | 3.1600 | 843,200 |
| Aug 27, 2024 | 3.3000 | 3.3000 | 3.2200 | 3.2200 | 3.2200 | 371,500 |
| Aug 26, 2024 | 3.3800 | 3.3800 | 3.2600 | 3.2600 | 3.2600 | 623,700 |
| Aug 23, 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 446,200 |
| Aug 22, 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 21, 2024 | 3.0600 | 3.2000 | 3.0600 | 3.1800 | 3.1800 | 1,551,400 |
| Aug 20, 2024 | 3.1600 | 3.2400 | 3.0000 | 3.0400 | 3.0400 | 3,490,600 |
| Aug 19, 2024 | 3.1400 | 3.1600 | 3.1000 | 3.1200 | 3.1200 | 836,100 |
| Aug 16, 2024 | 2.9000 | 3.2000 | 2.9000 | 3.1000 | 3.1000 | 2,937,300 |
| Aug 15, 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | - |
| Aug 14, 2024 | 2.7400 | 2.9400 | 2.7400 | 2.9000 | 2.9000 | 2,338,200 |
| Aug 13, 2024 | 2.6400 | 2.7600 | 2.6200 | 2.7200 | 2.7200 | 1,022,300 |
| Aug 09, 2024 | 2.7600 | 2.8000 | 2.6400 | 2.6400 | 2.6400 | 1,463,900 |
| Aug 08, 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| Aug 07, 2024 | 2.6400 | 2.7200 | 2.6400 | 2.6400 | 2.6400 | 548,100 |
| Aug 06, 2024 | 2.6600 | 2.6800 | 2.6200 | 2.6400 | 2.6400 | 771,900 |
| Aug 05, 2024 | 2.7600 | 2.7600 | 2.6200 | 2.6400 | 2.6400 | 2,544,600 |
| Aug 02, 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| Aug 01, 2024 | 2.8400 | 2.8800 | 2.8000 | 2.8200 | 2.8200 | 1,094,500 |
| Jul 31, 2024 | 2.8800 | 2.9000 | 2.8200 | 2.8200 | 2.8200 | 707,900 |
| Jul 30, 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | - |
| Jul 26, 2024 | 2.8000 | 2.9000 | 2.8000 | 2.8400 | 2.8400 | 499,800 |
| Jul 25, 2024 | 2.8800 | 2.9000 | 2.7800 | 2.7800 | 2.7800 | 1,280,500 |
| Jul 24, 2024 | 2.8800 | 2.9000 | 2.8800 | 2.8800 | 2.8800 | 337,700 |
| Jul 23, 2024 | 2.9200 | 2.9400 | 2.8600 | 2.8600 | 2.8600 | 746,200 |
| Jul 19, 2024 | 2.9200 | 2.9400 | 2.8800 | 2.9000 | 2.9000 | 376,200 |
| Jul 18, 2024 | 2.9400 | 2.9600 | 2.8800 | 2.9400 | 2.9400 | 601,900 |
| Jul 17, 2024 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Jul 16, 2024 | 3.0400 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | 1,015,300 |
| Jul 15, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jul 12, 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Jul 11, 2024 | 3.0000 | 3.0800 | 3.0000 | 3.0400 | 3.0400 | 730,600 |
| Jul 10, 2024 | 3.0200 | 3.0200 | 2.9800 | 3.0000 | 3.0000 | 473,700 |
| Jul 09, 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Jul 08, 2024 | 2.9600 | 3.0600 | 2.9600 | 3.0000 | 3.0000 | 1,708,200 |
| Jul 05, 2024 | 2.8600 | 3.0000 | 2.8400 | 2.9600 | 2.9600 | 1,636,600 |
| Jul 04, 2024 | 2.8600 | 2.9600 | 2.8200 | 2.8400 | 2.8400 | 2,019,400 |
| Jul 03, 2024 | 2.9200 | 2.9800 | 2.8400 | 2.8400 | 2.8400 | 1,765,100 |
| Jul 02, 2024 | 3.1200 | 3.1200 | 2.8800 | 2.9000 | 2.9000 | 5,138,600 |
| Jul 01, 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Jun 28, 2024 | 3.3000 | 3.3000 | 3.0600 | 3.1200 | 3.1200 | 1,986,300 |
| Jun 27, 2024 | 3.1000 | 3.3400 | 3.0800 | 3.2800 | 3.2800 | 6,348,900 |
| Jun 26, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 25, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Jun 24, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.