Principal Capital Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	4.740	4.740	4.640	4.660	4.610	1,704,726
2024-01-26	4.400	4.740	4.400	4.700	4.649	3,931,224
2024-01-25	4.320	4.460	4.300	4.420	4.372	760,713
2024-01-24	4.280	4.380	4.280	4.320	4.274	943,020
2024-01-23	4.420	4.420	4.340	4.340	4.293	867,322
2024-01-22	4.440	4.440	4.360	4.420	4.372	749,305
2024-01-19	4.440	4.460	4.380	4.420	4.372	288,202
2024-01-18	4.440	4.440	4.400	4.400	4.353	118,600
2024-01-17	4.560	4.560	4.460	4.460	4.412	641,330
2024-01-16	4.480	4.540	4.420	4.520	4.471	699,751
2024-01-15	4.320	4.500	4.320	4.460	4.412	818,810
2024-01-12	4.260	4.340	4.260	4.320	4.274	176,900
2024-01-11	4.360	4.400	4.280	4.300	4.254	552,523
2024-01-10	4.340	4.420	4.340	4.360	4.313	690,591
2024-01-09	4.460	4.500	4.340	4.340	4.293	1,030,612
2024-01-08	4.580	4.580	4.440	4.480	4.432	452,945
2024-01-05	4.480	4.600	4.460	4.580	4.531	1,070,322
2024-01-04	4.500	4.500	4.400	4.460	4.412	405,500
2024-01-03	4.500	4.520	4.460	4.500	4.452	371,958
2024-01-02	4.500	4.520	4.460	4.500	4.452	519,250
2023-12-28	4.400	4.500	4.340	4.500	4.452	1,436,611
2023-12-27	4.320	4.360	4.320	4.320	4.274	214,480
2023-12-26	4.340	4.380	4.300	4.340	4.293	394,608
2023-12-25	4.360	4.360	4.280	4.300	4.254	181,093
2023-12-22	4.380	4.380	4.300	4.360	4.313	220,374
2023-12-21	4.360	4.360	4.340	4.360	4.313	87,817
2023-12-20	4.280	4.380	4.280	4.340	4.293	389,500
2023-12-19	4.300	4.300	4.240	4.260	4.214	423,614
2023-12-18	4.300	4.320	4.260	4.280	4.234	184,815
2023-12-15	4.240	4.300	4.240	4.260	4.214	258,322
2023-12-14	4.180	4.260	4.180	4.260	4.214	173,206
2023-12-13	4.280	4.280	4.180	4.200	4.155	449,220
2023-12-12	4.380	4.380	4.260	4.280	4.234	575,969
2023-12-08	4.320	4.420	4.320	4.380	4.333	836,989
2023-12-07	4.280	4.360	4.260	4.300	4.254	448,081
2023-12-06	4.240	4.300	4.240	4.260	4.214	267,040
2023-12-04	4.200	4.280	4.180	4.220	4.175	254,363
2023-12-01	4.240	4.240	4.200	4.220	4.175	251,501
2023-11-30	4.200	4.220	4.160	4.220	4.175	497,463
2023-11-29	4.240	4.260	4.200	4.220	4.175	349,313
2023-11-28	4.200	4.240	4.180	4.220	4.175	515,627
2023-11-27	4.200	4.220	4.160	4.200	4.155	394,515
2023-11-24	4.280	4.280	4.200	4.200	4.155	323,138
2023-11-23	4.280	4.300	4.220	4.240	4.194	1,162,905
2023-11-22	4.360	4.360	4.260	4.280	4.234	313,310
2023-11-21	4.320	4.340	4.280	4.340	4.293	513,000
2023-11-20	4.280	4.300	4.280	4.300	4.254	122,805
2023-11-17	4.280	4.320	4.260	4.280	4.234	539,989
2023-11-16	4.320	4.340	4.280	4.280	4.234	326,645
2023-11-15	4.220	4.360	4.220	4.360	4.313	642,900
2023-11-14	4.220	4.240	4.200	4.200	4.155	266,213
2023-11-13	4.280	4.280	4.200	4.240	4.194	370,505
2023-11-10	4.300	4.300	4.220	4.240	4.194	704,754
2023-11-09	4.360	4.400	4.240	4.300	4.254	1,207,310
2023-11-08	4.320	4.420	4.300	4.360	4.313	483,201
2023-11-07	4.400	4.400	4.320	4.320	4.274	259,500
2023-11-06	4.400	4.440	4.340	4.360	4.313	567,702
2023-11-03	4.360	4.460	4.340	4.380	4.333	1,013,716
2023-11-02	4.280	4.400	4.280	4.360	4.313	1,201,820
2023-11-01	4.360	4.360	4.260	4.260	4.214	933,350

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.