Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	4.440	4.440	4.320	4.340	4.293	328,928
2023-10-30	4.360	4.480	4.360	4.420	4.372	283,000
2023-10-27	4.360	4.460	4.340	4.420	4.372	475,635
2023-10-26	4.480	4.500	4.340	4.340	4.293	602,901
2023-10-25	4.540	4.580	4.480	4.480	4.432	767,700
2023-10-24	4.500	4.540	4.460	4.480	4.432	578,705
2023-10-20	4.600	4.600	4.460	4.500	4.452	848,304
2023-10-19	4.600	4.620	4.560	4.580	4.531	322,950
2023-10-18	4.700	4.700	4.620	4.620	4.570	819,605
2023-10-17	4.700	4.740	4.660	4.700	4.649	570,010
2023-10-16	4.920	4.920	4.660	4.680	4.630	2,432,429
2023-10-12	4.960	4.960	4.880	4.920	4.867	204,705
2023-10-11	4.820	4.980	4.820	4.920	4.867	832,505
2023-10-10	4.820	4.880	4.820	4.820	4.768	518,313
2023-10-09	4.900	4.900	4.740	4.800	4.748	1,216,283
2023-10-06	4.980	5.050	4.840	4.920	4.867	1,130,155
2023-10-05	5.000	5.000	4.960	4.960	4.907	556,705
2023-10-04	4.960	5.050	4.960	4.980	4.926	1,864,100
2023-10-03	5.000	5.050	4.880	4.980	4.926	2,744,030
2023-10-02	5.050	5.050	4.960	5.000	4.946	962,022
2023-09-29	5.100	5.100	5.000	5.000	4.946	1,205,896
2023-09-28	5.000	5.150	5.000	5.100	5.045	606,152
2023-09-27	5.000	5.100	4.940	5.000	4.946	1,110,905
2023-09-26	5.100	5.200	5.000	5.050	4.996	3,148,910
2023-09-25	5.150	5.250	5.100	5.100	5.045	1,378,551
2023-09-22	5.050	5.100	5.000	5.100	5.045	872,125
2023-09-21	4.960	5.050	4.940	5.000	4.946	1,076,514
2023-09-20	5.000	5.050	4.880	4.980	4.926	2,883,015
2023-09-19	4.940	5.150	4.940	5.000	4.946	2,735,615
2023-09-18	5.100	5.150	4.920	4.940	4.887	2,967,395
2023-09-15	5.250	5.250	5.100	5.100	5.045	1,458,310
2023-09-14	5.200	5.250	5.150	5.200	5.144	1,011,331
2023-09-13	5.350	5.400	5.100	5.200	5.144	1,320,337
2023-09-12	5.300	5.400	5.250	5.300	5.243	1,584,005
2023-09-11	5.500	5.550	5.350	5.350	5.292	1,609,403
2023-09-08	5.600	5.600	5.450	5.500	5.441	1,948,948
2023-09-07	5.200	5.650	5.200	5.550	5.490	6,199,672
2023-09-06	5.100	5.300	5.050	5.200	5.144	1,678,940
2023-09-05	5.150	5.200	5.100	5.100	5.045	391,930
2023-09-04	5.300	5.300	5.150	5.200	5.144	1,178,757
2023-09-01	5.150	5.350	5.150	5.250	5.194	2,439,623
2023-08-31	5.200	5.250	5.000	5.150	5.095	2,447,070
2023-08-30	5.200	5.300	5.150	5.250	5.194	2,510,127
2023-08-29	5.050	5.300	5.050	5.250	5.194	3,951,709
2023-08-28	4.880	5.150	4.880	5.050	4.996	3,517,432
2023-08-25	4.780	4.880	4.780	4.880	4.828	2,287,183
2023-08-24	4.580	4.800	4.580	4.760	4.709	2,225,815
2023-08-23	4.580	4.580	4.540	4.580	4.531	360,838
2023-08-22	4.540	4.580	4.460	4.520	4.471	602,416
2023-08-21	4.420	4.580	4.420	4.520	4.471	1,001,142
2023-08-18	4.300	4.500	4.280	4.420	4.372	1,600,264
2023-08-17	4.300	4.300	4.240	4.280	4.234	267,300
2023-08-16	4.300	4.300	4.220	4.240	4.194	422,605
2023-08-15	4.300	4.300	4.240	4.240	4.194	250,501
2023-08-11	4.260	4.320	4.260	4.300	4.254	282,512
2023-08-10	4.220	4.280	4.200	4.280	4.234	472,400
2023-08-09	4.240	4.260	4.220	4.220	4.175	419,300
2023-08-08	4.280	4.320	4.240	4.260	4.214	436,201
2023-08-07	4.260	4.320	4.260	4.260	4.214	256,000
2023-08-04	4.260	4.340	4.260	4.300	4.254	83,418

← NewerPage 13 of 21 · 1,212 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.