Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4.700 | 4.760 | 4.680 | 4.760 | 4.709 | 347,500 |
| 2023-05-03 | 4.740 | 4.740 | 4.500 | 4.700 | 4.649 | 1,332,794 |
| 2023-05-02 | 4.780 | 4.800 | 4.740 | 4.780 | 4.729 | 842,141 |
| 2023-04-28 | 4.860 | 4.880 | 4.760 | 4.780 | 4.729 | 674,379 |
| 2023-04-27 | 4.780 | 4.820 | 4.720 | 4.800 | 4.748 | 941,669 |
| 2023-04-26 | 4.700 | 4.800 | 4.700 | 4.780 | 4.729 | 850,142 |
| 2023-04-25 | 4.920 | 4.940 | 4.700 | 4.760 | 4.709 | 3,846,827 |
| 2023-04-24 | 5.100 | 5.100 | 4.920 | 4.940 | 4.887 | 2,555,582 |
| 2023-04-21 | 5.150 | 5.250 | 5.050 | 5.100 | 5.045 | 1,347,614 |
| 2023-04-20 | 5.250 | 5.250 | 5.150 | 5.150 | 5.095 | 1,173,026 |
| 2023-04-19 | 5.350 | 5.350 | 5.250 | 5.250 | 5.194 | 757,974 |
| 2023-04-18 | 5.350 | 5.350 | 5.250 | 5.350 | 5.292 | 912,606 |
| 2023-04-17 | 5.250 | 5.400 | 5.250 | 5.300 | 5.243 | 1,057,343 |
| 2023-04-12 | 5.250 | 5.300 | 5.200 | 5.250 | 5.194 | 1,105,311 |
| 2023-04-11 | 5.300 | 5.350 | 5.250 | 5.250 | 5.194 | 866,979 |
| 2023-04-10 | 5.250 | 5.300 | 5.200 | 5.300 | 5.243 | 727,482 |
| 2023-04-07 | 5.250 | 5.350 | 5.250 | 5.250 | 5.194 | 595,610 |
| 2023-04-05 | 5.350 | 5.450 | 5.250 | 5.250 | 5.194 | 1,924,161 |
| 2023-04-04 | 5.450 | 5.500 | 5.350 | 5.350 | 5.292 | 610,810 |
| 2023-04-03 | 5.450 | 5.450 | 5.400 | 5.450 | 5.391 | 475,105 |
| 2023-03-31 | 5.450 | 5.550 | 5.400 | 5.450 | 5.391 | 578,728 |
| 2023-03-30 | 5.650 | 5.650 | 5.450 | 5.450 | 5.391 | 1,236,250 |
| 2023-03-29 | 5.700 | 5.700 | 5.600 | 5.600 | 5.540 | 1,152,200 |
| 2023-03-28 | 5.500 | 5.700 | 5.450 | 5.650 | 5.589 | 2,440,723 |
| 2023-03-27 | 5.450 | 5.500 | 5.450 | 5.500 | 5.441 | 358,151 |
| 2023-03-24 | 5.350 | 5.500 | 5.350 | 5.450 | 5.391 | 565,242 |
| 2023-03-23 | 5.300 | 5.450 | 5.300 | 5.400 | 5.342 | 983,108 |
| 2023-03-22 | 5.400 | 5.450 | 5.300 | 5.400 | 5.342 | 678,003 |
| 2023-03-21 | 5.300 | 5.400 | 5.300 | 5.400 | 5.342 | 845,834 |
| 2023-03-20 | 5.250 | 5.350 | 5.250 | 5.300 | 5.243 | 1,117,707 |
| 2023-03-17 | 5.450 | 5.450 | 5.350 | 5.400 | 5.342 | 867,858 |
| 2023-03-16 | 5.300 | 5.400 | 5.250 | 5.350 | 5.292 | 1,530,631 |
| 2023-03-15 | 5.350 | 5.500 | 5.300 | 5.500 | 5.441 | 1,382,487 |
| 2023-03-14 | 5.550 | 5.600 | 5.200 | 5.250 | 5.194 | 5,328,759 |
| 2023-03-13 | 5.700 | 5.750 | 5.550 | 5.550 | 5.490 | 1,849,881 |
| 2023-03-10 | 5.750 | 5.800 | 5.700 | 5.800 | 5.738 | 1,118,412 |
| 2023-03-09 | 5.700 | 5.800 | 5.650 | 5.750 | 5.688 | 975,978 |
| 2023-03-08 | 5.700 | 5.750 | 5.550 | 5.700 | 5.639 | 690,174 |
| 2023-03-07 | 5.550 | 5.700 | 5.550 | 5.650 | 5.589 | 1,202,658 |
| 2023-03-03 | 5.550 | 5.600 | 5.550 | 5.550 | 5.490 | 1,089,453 |
| 2023-03-02 | 5.650 | 5.700 | 5.500 | 5.550 | 5.490 | 2,233,331 |
| 2023-03-01 | 5.650 | 5.700 | 5.650 | 5.650 | 5.589 | 1,649,922 |
| 2023-02-28 | 5.800 | 5.800 | 5.650 | 5.700 | 5.639 | 2,434,022 |
| 2023-02-27 | 5.850 | 5.850 | 5.650 | 5.800 | 5.738 | 4,041,020 |
| 2023-02-24 | 5.950 | 5.950 | 5.850 | 5.900 | 5.837 | 1,573,580 |
| 2023-02-23 | 5.950 | 6.000 | 5.900 | 5.950 | 5.886 | 1,450,871 |
| 2023-02-22 | 5.950 | 6.050 | 5.950 | 5.950 | 5.886 | 1,379,058 |
| 2023-02-21 | 5.950 | 6.000 | 5.900 | 6.000 | 5.935 | 1,529,673 |
| 2023-02-20 | 5.950 | 6.000 | 5.850 | 5.950 | 5.886 | 2,588,762 |
| 2023-02-17 | 5.950 | 6.000 | 5.900 | 5.950 | 5.886 | 1,100,761 |
| 2023-02-16 | 5.900 | 6.000 | 5.850 | 6.000 | 5.935 | 2,508,480 |
| 2023-02-15 | 6.000 | 6.100 | 5.850 | 5.850 | 5.787 | 4,740,088 |
| 2023-02-14 | 6.250 | 6.350 | 5.950 | 6.050 | 5.985 | 9,698,342 |
| 2023-02-13 | 6.350 | 6.450 | 6.300 | 6.300 | 6.232 | 8,344,603 |
| 2023-02-10 | 6.200 | 6.350 | 6.150 | 6.350 | 6.282 | 2,999,847 |
| 2023-02-09 | 6.150 | 6.200 | 6.050 | 6.200 | 6.133 | 4,811,262 |
| 2023-02-08 | 6.350 | 6.400 | 6.200 | 6.200 | 6.133 | 4,202,182 |
| 2023-02-07 | 6.450 | 6.550 | 6.250 | 6.300 | 6.232 | 7,227,876 |
| 2023-02-06 | 6.550 | 6.600 | 6.450 | 6.450 | 6.381 | 6,857,439 |
| 2023-02-03 | 6.350 | 6.500 | 6.300 | 6.500 | 6.430 | 11,419,180 |
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.