Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 6.100 | 6.400 | 6.100 | 6.350 | 6.282 | 15,320,200 |
| 2023-02-01 | 6.050 | 6.150 | 6.050 | 6.100 | 6.034 | 2,119,624 |
| 2023-01-31 | 6.050 | 6.100 | 6.000 | 6.050 | 5.985 | 4,488,878 |
| 2023-01-30 | 6.100 | 6.100 | 5.950 | 5.950 | 5.886 | 2,620,365 |
| 2023-01-27 | 6.000 | 6.050 | 5.950 | 6.050 | 5.985 | 809,153 |
| 2023-01-26 | 6.000 | 6.050 | 5.950 | 6.000 | 5.935 | 1,728,580 |
| 2023-01-25 | 6.100 | 6.150 | 6.000 | 6.000 | 5.935 | 2,392,868 |
| 2023-01-24 | 6.100 | 6.250 | 6.050 | 6.100 | 6.034 | 11,936,650 |
| 2023-01-23 | 5.850 | 6.000 | 5.850 | 5.900 | 5.837 | 1,200,744 |
| 2023-01-20 | 5.900 | 5.950 | 5.850 | 5.900 | 5.837 | 1,246,424 |
| 2023-01-19 | 6.000 | 6.050 | 5.900 | 5.950 | 5.886 | 2,609,413 |
| 2023-01-18 | 6.050 | 6.050 | 5.950 | 6.000 | 5.935 | 1,534,016 |
| 2023-01-17 | 6.100 | 6.100 | 6.000 | 6.000 | 5.935 | 1,649,326 |
| 2023-01-16 | 6.050 | 6.150 | 6.000 | 6.100 | 6.034 | 1,808,885 |
| 2023-01-13 | 6.050 | 6.150 | 6.000 | 6.050 | 5.985 | 1,968,386 |
| 2023-01-12 | 6.100 | 6.150 | 6.000 | 6.050 | 5.985 | 1,946,603 |
| 2023-01-11 | 6.200 | 6.200 | 6.050 | 6.100 | 6.034 | 2,528,953 |
| 2023-01-10 | 6.150 | 6.250 | 6.100 | 6.150 | 6.084 | 5,215,077 |
| 2023-01-09 | 6.000 | 6.150 | 6.000 | 6.100 | 6.034 | 5,142,163 |
| 2023-01-06 | 5.900 | 6.050 | 5.850 | 5.950 | 5.886 | 5,958,312 |
| 2023-01-05 | 5.650 | 5.950 | 5.600 | 5.900 | 5.837 | 6,233,358 |
| 2023-01-04 | 5.700 | 5.750 | 5.600 | 5.650 | 5.589 | 2,898,750 |
| 2023-01-03 | 5.800 | 5.800 | 5.700 | 5.750 | 5.688 | 801,123 |
| 2022-12-30 | 5.850 | 5.850 | 5.750 | 5.800 | 5.738 | 1,136,471 |
| 2022-12-29 | 5.800 | 5.850 | 5.750 | 5.800 | 5.738 | 1,561,369 |
| 2022-12-28 | 5.800 | 5.850 | 5.750 | 5.800 | 5.738 | 1,583,601 |
| 2022-12-27 | 5.550 | 5.850 | 5.500 | 5.850 | 5.787 | 6,789,927 |
| 2022-12-26 | 5.500 | 5.500 | 5.450 | 5.500 | 5.441 | 650,868 |
| 2022-12-23 | 5.500 | 5.500 | 5.450 | 5.500 | 5.441 | 744,614 |
| 2022-12-22 | 5.450 | 5.550 | 5.450 | 5.500 | 5.441 | 1,235,721 |
| 2022-12-21 | 5.500 | 5.550 | 5.400 | 5.450 | 5.391 | 2,148,731 |
| 2022-12-20 | 5.650 | 5.750 | 5.500 | 5.550 | 5.490 | 2,907,886 |
| 2022-12-19 | 5.550 | 5.700 | 5.500 | 5.700 | 5.639 | 1,183,928 |
| 2022-12-16 | 5.650 | 5.650 | 5.500 | 5.550 | 5.490 | 4,999,650 |
| 2022-12-15 | 5.750 | 5.800 | 5.700 | 5.700 | 5.639 | 2,248,580 |
| 2022-12-14 | 5.850 | 5.850 | 5.700 | 5.750 | 5.688 | 4,493,013 |
| 2022-12-13 | 5.900 | 5.950 | 5.750 | 5.800 | 5.738 | 5,756,574 |
| 2022-12-09 | 5.900 | 6.000 | 5.850 | 5.950 | 5.886 | 2,021,458 |
| 2022-12-08 | 6.000 | 6.000 | 5.800 | 5.900 | 5.837 | 4,389,231 |
| 2022-12-07 | 5.950 | 6.050 | 5.950 | 5.950 | 5.886 | 878,369 |
| 2022-12-06 | 6.000 | 6.050 | 5.950 | 5.950 | 5.886 | 1,401,847 |
| 2022-12-02 | 6.050 | 6.050 | 5.950 | 6.000 | 5.935 | 2,969,244 |
| 2022-12-01 | 6.000 | 6.050 | 5.950 | 6.050 | 5.985 | 1,980,401 |
| 2022-11-30 | 6.050 | 6.100 | 6.000 | 6.000 | 5.935 | 1,899,921 |
| 2022-11-29 | 6.100 | 6.100 | 6.000 | 6.050 | 5.985 | 1,856,221 |
| 2022-11-28 | 6.050 | 6.150 | 6.000 | 6.050 | 5.985 | 2,280,810 |
| 2022-11-25 | 6.050 | 6.100 | 6.000 | 6.000 | 5.935 | 1,033,747 |
| 2022-11-24 | 5.950 | 6.100 | 5.950 | 6.050 | 5.985 | 2,980,511 |
| 2022-11-23 | 6.050 | 6.100 | 5.900 | 5.950 | 5.886 | 8,107,257 |
| 2022-11-22 | 6.200 | 6.200 | 6.050 | 6.050 | 5.985 | 4,199,593 |
| 2022-11-21 | 6.050 | 6.250 | 6.050 | 6.200 | 6.133 | 3,902,300 |
| 2022-11-18 | 6.100 | 6.150 | 6.050 | 6.050 | 5.985 | 2,555,600 |
| 2022-11-17 | 6.100 | 6.200 | 6.050 | 6.100 | 6.034 | 4,762,404 |
| 2022-11-16 | 6.100 | 6.150 | 6.000 | 6.050 | 5.985 | 4,273,633 |
| 2022-11-15 | 6.150 | 6.200 | 6.000 | 6.150 | 6.084 | 4,602,300 |
| 2022-11-14 | 6.200 | 6.250 | 6.050 | 6.150 | 6.084 | 4,750,018 |
| 2022-11-11 | 6.350 | 6.350 | 6.200 | 6.250 | 6.183 | 6,125,042 |
| 2022-11-10 | 6.200 | 6.400 | 6.200 | 6.250 | 6.183 | 11,871,650 |
| 2022-11-09 | 6.700 | 6.700 | 6.500 | 6.550 | 6.480 | 6,583,719 |
| 2022-11-08 | 6.750 | 6.800 | 6.650 | 6.650 | 6.578 | 7,299,331 |
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.