Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	6.450	6.750	6.450	6.750	6.677	21,725,230
2022-11-04	6.400	6.550	6.350	6.400	6.331	7,405,764
2022-11-03	6.450	6.450	6.300	6.350	6.282	8,225,212
2022-11-02	6.200	6.650	6.200	6.450	6.381	29,589,039
2022-11-01	6.150	6.300	6.100	6.200	6.133	3,645,410
2022-10-31	6.150	6.200	6.100	6.100	6.034	2,542,864
2022-10-28	6.150	6.200	6.100	6.100	6.034	1,168,700
2022-10-27	6.200	6.250	6.150	6.150	6.084	1,404,783
2022-10-26	6.100	6.250	6.100	6.150	6.084	3,370,721
2022-10-25	6.200	6.200	6.000	6.050	5.985	3,971,313
2022-10-21	6.200	6.300	6.150	6.150	6.084	1,416,029
2022-10-20	6.200	6.300	6.150	6.200	6.133	2,062,358
2022-10-19	6.350	6.450	6.200	6.200	6.133	3,725,558
2022-10-18	6.300	6.450	6.250	6.350	6.282	5,389,251
2022-10-17	6.000	6.300	5.950	6.300	6.232	7,382,616
2022-10-12	6.050	6.100	5.900	6.000	5.935	3,607,715
2022-10-11	6.100	6.150	5.950	6.000	5.935	4,640,107
2022-10-10	6.250	6.250	6.050	6.100	6.034	5,104,201
2022-10-07	6.450	6.450	6.250	6.300	6.232	6,914,017
2022-10-06	6.350	6.550	6.350	6.450	6.381	13,365,040
2022-10-05	6.450	6.450	6.250	6.250	6.183	5,161,341
2022-10-04	6.400	6.450	6.200	6.400	6.331	12,020,940
2022-10-03	6.250	6.500	6.200	6.300	6.232	25,566,070
2022-09-30	5.700	6.400	5.700	6.300	6.232	49,721,754
2022-09-29	6.250	6.250	5.700	5.750	5.688	41,466,754
2022-09-28	6.050	6.200	6.000	6.100	6.034	18,352,711
2022-09-27	7.000	7.050	6.050	6.100	6.034	99,454,516
2022-09-26	7.150	7.150	7.050	7.050	6.974	11,010,540
2022-09-23	7.250	7.300	7.150	7.150	7.073	7,728,032
2022-09-22	7.200	7.300	7.150	7.250	7.172	14,226,560
2022-09-21	7.200	7.250	7.150	7.150	7.073	6,102,966
2022-09-20	7.300	7.400	7.100	7.200	7.123	24,743,770
2022-09-19	7.250	7.350	7.250	7.250	7.172	6,251,700
2022-09-16	7.450	7.450	7.250	7.250	7.172	23,497,230
2022-09-15	7.600	7.650	7.400	7.450	7.370	34,624,480
2022-09-14	7.350	7.550	7.350	7.550	7.469	38,053,398
2022-09-13	7.250	7.550	7.200	7.450	7.370	60,810,121
2022-09-12	7.350	7.350	7.200	7.200	7.123	12,088,870
2022-09-09	7.400	7.450	7.250	7.300	7.221	18,366,090
2022-09-08	7.250	7.450	7.100	7.350	7.271	41,092,398
2022-09-07	7.200	7.250	7.150	7.200	7.123	14,353,350
2022-09-06	7.250	7.600	7.100	7.200	7.123	127,664,094
2022-09-05	7.200	7.250	7.100	7.200	7.123	18,204,189
2022-09-02	7.250	7.350	7.200	7.200	7.123	38,432,738
2022-09-01	7.500	7.550	7.200	7.200	7.123	47,769,000
2022-08-31	7.300	7.550	7.250	7.500	7.419	63,974,039
2022-08-30	7.600	7.600	7.300	7.350	7.271	86,521,359
2022-08-29	7.550	7.850	7.500	7.550	7.469	114,803,906
2022-08-26	7.800	7.850	7.500	7.700	7.617	132,814,094
2022-08-25	7.500	8.150	7.400	7.750	7.667	286,236,719
2022-08-24	9.650	9.700	7.150	7.650	7.568	907,733,250
2022-08-23	7.700	9.500	7.700	9.500	9.398	182,921,500
2022-08-22	7.450	7.650	7.400	7.600	7.518	11,306,520
2022-08-19	7.700	7.750	7.350	7.400	7.320	24,941,080
2022-08-18	7.000	7.700	6.950	7.400	7.320	32,630,971
2022-08-17	6.900	7.100	6.850	6.950	6.875	12,368,780
2022-08-16	6.750	6.950	6.750	6.850	6.776	6,682,058
2022-08-15	6.850	7.000	6.600	6.800	6.727	13,006,090
2022-08-11	7.050	7.300	6.650	6.850	6.776	17,341,029
2022-08-10	7.550	7.550	7.000	7.100	7.024	13,639,070

← NewerPage 17 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.