Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	4.320	4.440	4.260	4.280	4.234	1,101,701
2023-08-02	4.340	4.400	4.320	4.340	4.293	414,804
2023-07-31	4.360	4.400	4.340	4.340	4.293	260,317
2023-07-27	4.260	4.380	4.260	4.360	4.313	803,814
2023-07-26	4.340	4.340	4.240	4.260	4.214	296,200
2023-07-25	4.300	4.340	4.300	4.320	4.274	131,818
2023-07-24	4.380	4.380	4.320	4.340	4.293	236,569
2023-07-21	4.360	4.380	4.340	4.380	4.333	290,669
2023-07-20	4.520	4.560	4.320	4.360	4.313	589,007
2023-07-19	4.480	4.500	4.460	4.480	4.432	320,308
2023-07-18	4.520	4.520	4.420	4.480	4.432	1,251,505
2023-07-17	4.500	4.560	4.460	4.520	4.471	1,440,501
2023-07-14	4.420	4.500	4.400	4.460	4.412	651,422
2023-07-13	4.400	4.500	4.400	4.420	4.372	164,400
2023-07-12	4.560	4.600	4.400	4.440	4.392	776,470
2023-07-11	4.640	4.760	4.540	4.540	4.491	2,276,105
2023-07-10	4.500	4.600	4.460	4.580	4.531	980,701
2023-07-07	4.380	4.500	4.260	4.500	4.452	1,616,200
2023-07-06	4.400	4.400	4.280	4.400	4.353	1,440,609
2023-07-05	4.340	4.420	4.300	4.420	4.372	1,237,001
2023-07-04	4.400	4.400	4.300	4.360	4.313	1,544,542
2023-07-03	4.240	4.360	4.180	4.360	4.313	1,424,451
2023-06-30	4.080	4.300	4.080	4.240	4.194	2,693,640
2023-06-29	3.880	4.140	3.880	4.140	4.095	2,819,414
2023-06-28	4.060	4.060	3.880	3.920	3.878	3,956,336
2023-06-27	4.140	4.180	4.020	4.060	4.016	2,381,110
2023-06-26	4.220	4.220	3.960	4.180	4.135	3,550,818
2023-06-23	4.300	4.300	4.200	4.220	4.175	905,855
2023-06-22	4.440	4.440	4.280	4.280	4.234	2,794,628
2023-06-21	4.480	4.500	4.440	4.440	4.392	507,878
2023-06-20	4.580	4.580	4.460	4.480	4.432	1,336,517
2023-06-19	4.540	4.580	4.540	4.540	4.491	401,808
2023-06-16	4.640	4.640	4.520	4.540	4.491	547,513
2023-06-15	4.720	4.760	4.600	4.600	4.551	1,634,699
2023-06-14	4.600	4.760	4.600	4.700	4.649	2,983,329
2023-06-13	4.520	4.600	4.500	4.580	4.531	795,413
2023-06-12	4.500	4.520	4.500	4.520	4.471	249,846
2023-06-09	4.480	4.540	4.460	4.520	4.471	337,411
2023-06-08	4.460	4.520	4.400	4.500	4.452	727,613
2023-06-07	4.480	4.500	4.440	4.440	4.392	640,597
2023-06-06	4.500	4.540	4.480	4.480	4.432	340,201
2023-06-02	4.500	4.520	4.480	4.500	4.452	722,900
2023-06-01	4.600	4.600	4.500	4.520	4.471	925,903
2023-05-31	4.580	4.600	4.520	4.600	4.551	708,900
2023-05-30	4.520	4.620	4.520	4.600	4.551	1,575,613
2023-05-29	4.500	4.540	4.480	4.520	4.471	614,219
2023-05-26	4.540	4.580	4.500	4.500	4.452	716,019
2023-05-25	4.560	4.600	4.520	4.520	4.471	530,802
2023-05-24	4.460	4.640	4.460	4.560	4.511	1,910,863
2023-05-23	4.460	4.500	4.420	4.500	4.452	931,738
2023-05-22	4.520	4.520	4.380	4.460	4.412	1,055,912
2023-05-19	4.620	4.620	4.460	4.480	4.432	1,252,657
2023-05-18	4.580	4.620	4.580	4.620	4.570	346,829
2023-05-17	4.700	4.700	4.560	4.580	4.531	797,817
2023-05-16	4.620	4.700	4.600	4.680	4.630	596,555
2023-05-15	4.720	4.720	4.600	4.600	4.551	1,511,329
2023-05-12	4.780	4.800	4.700	4.720	4.669	977,903
2023-05-11	4.820	4.840	4.780	4.780	4.729	730,360
2023-05-10	4.780	4.880	4.760	4.860	4.808	910,565
2023-05-09	4.760	4.840	4.740	4.780	4.729	1,391,785

← NewerPage 14 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.