Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 2.840 | 2.920 | 2.840 | 2.860 | 2.829 | 376,211 |
| 2024-07-26 | 2.800 | 2.900 | 2.800 | 2.840 | 2.809 | 499,805 |
| 2024-07-25 | 2.880 | 2.900 | 2.780 | 2.780 | 2.750 | 1,280,637 |
| 2024-07-24 | 2.880 | 2.900 | 2.880 | 2.880 | 2.849 | 337,703 |
| 2024-07-23 | 2.920 | 2.940 | 2.860 | 2.860 | 2.829 | 746,234 |
| 2024-07-19 | 2.920 | 2.940 | 2.880 | 2.900 | 2.869 | 376,315 |
| 2024-07-18 | 2.940 | 2.960 | 2.880 | 2.940 | 2.908 | 601,932 |
| 2024-07-17 | 2.960 | 3.000 | 2.900 | 2.900 | 2.869 | 1,200,928 |
| 2024-07-16 | 3.040 | 3.060 | 2.960 | 2.960 | 2.928 | 1,015,414 |
| 2024-07-15 | 3.120 | 3.120 | 3.000 | 3.020 | 2.988 | 985,733 |
| 2024-07-12 | 3.080 | 3.140 | 3.040 | 3.120 | 3.086 | 811,217 |
| 2024-07-11 | 3.000 | 3.080 | 3.000 | 3.040 | 3.007 | 730,601 |
| 2024-07-10 | 3.020 | 3.020 | 2.980 | 3.000 | 2.968 | 473,700 |
| 2024-07-09 | 3.020 | 3.020 | 2.960 | 2.960 | 2.928 | 1,033,640 |
| 2024-07-08 | 2.960 | 3.060 | 2.960 | 3.000 | 2.968 | 1,708,203 |
| 2024-07-05 | 2.860 | 3.000 | 2.840 | 2.960 | 2.928 | 1,636,623 |
| 2024-07-04 | 2.860 | 2.960 | 2.820 | 2.840 | 2.809 | 2,019,490 |
| 2024-07-03 | 2.920 | 2.980 | 2.840 | 2.840 | 2.809 | 1,765,139 |
| 2024-07-02 | 3.120 | 3.120 | 2.880 | 2.900 | 2.869 | 5,138,788 |
| 2024-07-01 | 3.140 | 3.180 | 3.120 | 3.120 | 3.086 | 847,802 |
| 2024-06-28 | 3.300 | 3.300 | 3.060 | 3.120 | 3.086 | 1,986,389 |
| 2024-06-27 | 3.100 | 3.340 | 3.080 | 3.280 | 3.245 | 6,348,901 |
| 2024-06-26 | 3.280 | 3.300 | 2.980 | 3.080 | 3.047 | 11,017,470 |
| 2024-06-25 | 3.360 | 3.440 | 3.300 | 3.300 | 3.265 | 3,889,336 |
| 2024-06-24 | 3.540 | 3.540 | 3.240 | 3.360 | 3.324 | 7,093,203 |
| 2024-06-21 | 3.680 | 3.740 | 3.680 | 3.700 | 3.660 | 555,013 |
| 2024-06-20 | 3.780 | 3.780 | 3.680 | 3.680 | 3.640 | 576,811 |
| 2024-06-19 | 3.720 | 3.800 | 3.660 | 3.720 | 3.680 | 726,319 |
| 2024-06-18 | 3.660 | 3.740 | 3.660 | 3.700 | 3.660 | 296,800 |
| 2024-06-17 | 3.740 | 3.760 | 3.660 | 3.660 | 3.621 | 814,108 |
| 2024-06-14 | 3.840 | 3.860 | 3.740 | 3.740 | 3.700 | 777,819 |
| 2024-06-13 | 3.820 | 3.880 | 3.800 | 3.840 | 3.799 | 405,241 |
| 2024-06-12 | 3.860 | 3.860 | 3.800 | 3.800 | 3.759 | 431,100 |
| 2024-06-11 | 3.800 | 3.860 | 3.760 | 3.800 | 3.759 | 473,806 |
| 2024-06-10 | 3.700 | 3.780 | 3.680 | 3.740 | 3.700 | 512,300 |
| 2024-06-07 | 3.680 | 3.760 | 3.640 | 3.680 | 3.640 | 1,030,210 |
| 2024-06-06 | 3.720 | 3.740 | 3.660 | 3.680 | 3.640 | 671,219 |
| 2024-06-05 | 3.760 | 3.840 | 3.680 | 3.700 | 3.660 | 1,432,705 |
| 2024-06-04 | 3.940 | 3.960 | 3.740 | 3.740 | 3.700 | 1,322,960 |
| 2024-05-31 | 3.960 | 4.000 | 3.920 | 3.940 | 3.898 | 489,905 |
| 2024-05-30 | 4.040 | 4.060 | 3.960 | 3.980 | 3.937 | 692,300 |
| 2024-05-29 | 4.060 | 4.060 | 4.040 | 4.060 | 4.016 | 460,208 |
| 2024-05-28 | 4.040 | 4.080 | 4.040 | 4.080 | 4.036 | 235,700 |
| 2024-05-27 | 4.060 | 4.060 | 4.000 | 4.060 | 4.016 | 363,613 |
| 2024-05-24 | 4.040 | 4.060 | 4.020 | 4.060 | 4.016 | 168,129 |
| 2024-05-23 | 4.040 | 4.060 | 4.020 | 4.060 | 4.016 | 278,800 |
| 2024-05-21 | 4.080 | 4.080 | 4.040 | 4.080 | 4.036 | 401,003 |
| 2024-05-20 | 4.100 | 4.100 | 4.060 | 4.080 | 4.036 | 434,605 |
| 2024-05-17 | 4.100 | 4.140 | 4.060 | 4.100 | 4.056 | 877,800 |
| 2024-05-16 | 4.100 | 4.120 | 4.060 | 4.120 | 4.076 | 361,346 |
| 2024-05-15 | 4.120 | 4.120 | 4.060 | 4.100 | 4.056 | 716,280 |
| 2024-05-14 | 4.020 | 4.100 | 4.020 | 4.100 | 4.056 | 689,101 |
| 2024-05-13 | 4.100 | 4.100 | 3.980 | 4.040 | 3.997 | 384,200 |
| 2024-05-10 | 4.120 | 4.120 | 3.980 | 4.060 | 4.016 | 689,726 |
| 2024-05-09 | 4.080 | 4.180 | 4.080 | 4.100 | 4.056 | 1,216,602 |
| 2024-05-08 | 4.020 | 4.080 | 4.000 | 4.080 | 4.036 | 431,400 |
| 2024-05-07 | 4.000 | 4.040 | 3.980 | 4.040 | 3.997 | 396,722 |
| 2024-05-03 | 3.980 | 4.020 | 3.940 | 4.020 | 3.977 | 319,614 |
| 2024-05-02 | 3.960 | 4.000 | 3.940 | 3.980 | 3.937 | 552,700 |
| 2024-04-30 | 4.020 | 4.020 | 3.940 | 3.940 | 3.898 | 666,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-12 | 0.0120 THB |
| 2025-03-13 | 0.0100 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.