Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 4.020 | 4.020 | 3.940 | 3.980 | 3.937 | 744,421 |
| 2024-04-26 | 3.980 | 4.040 | 3.940 | 4.000 | 3.957 | 1,659,758 |
| 2024-04-25 | 3.800 | 3.940 | 3.800 | 3.940 | 3.898 | 1,147,882 |
| 2024-04-24 | 3.800 | 3.860 | 3.780 | 3.800 | 3.759 | 677,801 |
| 2024-04-23 | 3.800 | 3.840 | 3.780 | 3.840 | 3.799 | 584,710 |
| 2024-04-22 | 3.740 | 3.800 | 3.700 | 3.800 | 3.759 | 910,089 |
| 2024-04-19 | 3.800 | 3.860 | 3.600 | 3.700 | 3.660 | 2,658,628 |
| 2024-04-18 | 3.960 | 3.960 | 3.820 | 3.820 | 3.779 | 2,653,379 |
| 2024-04-17 | 3.960 | 3.980 | 3.940 | 3.940 | 3.898 | 851,461 |
| 2024-04-11 | 4.000 | 4.000 | 3.960 | 4.000 | 3.957 | 313,169 |
| 2024-04-10 | 4.040 | 4.040 | 3.960 | 4.000 | 3.957 | 1,265,700 |
| 2024-04-09 | 3.980 | 4.020 | 3.980 | 3.980 | 3.937 | 1,036,500 |
| 2024-04-05 | 3.980 | 4.020 | 3.980 | 3.980 | 3.937 | 641,606 |
| 2024-04-04 | 4.000 | 4.000 | 3.980 | 4.000 | 3.957 | 532,822 |
| 2024-04-03 | 3.980 | 4.020 | 3.980 | 4.020 | 3.977 | 485,401 |
| 2024-04-02 | 4.000 | 4.020 | 3.960 | 4.000 | 3.957 | 880,007 |
| 2024-04-01 | 4.000 | 4.020 | 3.980 | 4.000 | 3.957 | 394,703 |
| 2024-03-29 | 4.020 | 4.020 | 3.960 | 3.980 | 3.937 | 907,400 |
| 2024-03-28 | 4.020 | 4.040 | 4.000 | 4.000 | 3.957 | 223,305 |
| 2024-03-27 | 4.000 | 4.040 | 4.000 | 4.020 | 3.977 | 194,121 |
| 2024-03-26 | 4.020 | 4.020 | 4.000 | 4.020 | 3.977 | 164,800 |
| 2024-03-25 | 4.060 | 4.060 | 3.960 | 4.020 | 3.977 | 2,176,879 |
| 2024-03-22 | 4.060 | 4.060 | 4.000 | 4.020 | 3.977 | 1,001,801 |
| 2024-03-21 | 4.080 | 4.120 | 4.020 | 4.060 | 4.016 | 793,803 |
| 2024-03-20 | 4.080 | 4.100 | 4.000 | 4.080 | 4.036 | 291,099 |
| 2024-03-19 | 4.040 | 4.100 | 4.020 | 4.080 | 4.036 | 350,914 |
| 2024-03-18 | 4.000 | 4.040 | 4.000 | 4.020 | 3.977 | 374,100 |
| 2024-03-15 | 3.980 | 4.060 | 3.980 | 4.000 | 3.957 | 459,611 |
| 2024-03-14 | 4.000 | 4.060 | 3.960 | 4.000 | 3.957 | 1,630,735 |
| 2024-03-13 | 4.060 | 4.060 | 3.980 | 4.000 | 3.957 | 1,027,005 |
| 2024-03-12 | 4.020 | 4.060 | 4.000 | 4.020 | 3.977 | 1,207,201 |
| 2024-03-11 | 4.120 | 4.160 | 4.000 | 4.080 | 4.036 | 1,086,121 |
| 2024-03-08 | 4.180 | 4.200 | 4.120 | 4.160 | 4.115 | 627,169 |
| 2024-03-07 | 4.240 | 4.240 | 4.140 | 4.160 | 4.115 | 987,220 |
| 2024-03-06 | 4.220 | 4.240 | 4.200 | 4.220 | 4.175 | 503,905 |
| 2024-03-05 | 4.160 | 4.240 | 4.160 | 4.240 | 4.194 | 400,233 |
| 2024-03-04 | 4.180 | 4.200 | 4.140 | 4.160 | 4.115 | 792,861 |
| 2024-03-01 | 4.220 | 4.240 | 4.160 | 4.180 | 4.135 | 1,201,901 |
| 2024-02-29 | 4.380 | 4.420 | 4.240 | 4.240 | 4.194 | 1,645,041 |
| 2024-02-28 | 4.420 | 4.480 | 4.400 | 4.420 | 4.372 | 544,703 |
| 2024-02-27 | 4.480 | 4.520 | 4.400 | 4.440 | 4.392 | 860,990 |
| 2024-02-23 | 4.680 | 4.680 | 4.500 | 4.520 | 4.471 | 2,125,631 |
| 2024-02-22 | 4.580 | 4.740 | 4.560 | 4.660 | 4.610 | 5,657,536 |
| 2024-02-21 | 4.360 | 4.440 | 4.360 | 4.400 | 4.353 | 443,612 |
| 2024-02-20 | 4.320 | 4.380 | 4.320 | 4.360 | 4.313 | 349,500 |
| 2024-02-19 | 4.440 | 4.440 | 4.380 | 4.380 | 4.333 | 300,305 |
| 2024-02-16 | 4.500 | 4.520 | 4.340 | 4.420 | 4.372 | 883,605 |
| 2024-02-15 | 4.520 | 4.540 | 4.480 | 4.480 | 4.432 | 380,689 |
| 2024-02-14 | 4.480 | 4.540 | 4.460 | 4.520 | 4.471 | 770,702 |
| 2024-02-13 | 4.500 | 4.520 | 4.480 | 4.480 | 4.432 | 243,800 |
| 2024-02-12 | 4.500 | 4.500 | 4.460 | 4.480 | 4.432 | 282,300 |
| 2024-02-09 | 4.500 | 4.500 | 4.460 | 4.480 | 4.432 | 316,100 |
| 2024-02-08 | 4.500 | 4.520 | 4.460 | 4.460 | 4.412 | 550,648 |
| 2024-02-07 | 4.520 | 4.580 | 4.460 | 4.520 | 4.471 | 856,517 |
| 2024-02-06 | 4.500 | 4.560 | 4.460 | 4.520 | 4.471 | 1,076,010 |
| 2024-02-05 | 4.680 | 4.680 | 4.520 | 4.520 | 4.471 | 849,133 |
| 2024-02-02 | 4.620 | 4.760 | 4.620 | 4.660 | 4.610 | 1,139,235 |
| 2024-02-01 | 4.580 | 4.620 | 4.500 | 4.620 | 4.570 | 831,025 |
| 2024-01-31 | 4.600 | 4.620 | 4.500 | 4.600 | 4.551 | 1,052,284 |
| 2024-01-30 | 4.700 | 4.700 | 4.620 | 4.640 | 4.590 | 613,262 |
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.