Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	7.700	7.800	7.450	7.700	7.617	11,976,950
2022-08-08	8.300	8.350	7.600	7.700	7.617	14,239,020
2022-08-05	8.150	8.400	8.100	8.200	8.112	4,257,082
2022-08-04	8.350	8.550	8.050	8.150	8.062	11,323,330
2022-08-03	7.850	8.450	7.850	8.450	8.359	17,784,740
2022-08-02	7.800	8.100	7.650	7.850	7.766	17,942,369
2022-08-01	7.050	7.850	7.050	7.850	7.766	23,114,980
2022-07-27	6.750	7.000	6.700	6.950	6.875	6,420,928
2022-07-26	6.850	6.900	6.700	6.750	6.677	2,429,749
2022-07-25	6.700	7.050	6.650	6.800	6.727	8,076,022
2022-07-22	6.750	6.750	6.550	6.600	6.529	3,841,412
2022-07-21	6.350	6.750	6.200	6.750	6.677	6,293,771
2022-07-20	6.350	6.400	6.250	6.300	6.232	1,108,473
2022-07-19	6.400	6.400	6.100	6.300	6.232	5,944,647
2022-07-18	6.550	6.650	6.350	6.400	6.331	3,057,440
2022-07-15	6.700	6.750	6.400	6.600	6.529	5,157,574
2022-07-14	6.700	6.850	6.600	6.700	6.628	4,666,913
2022-07-12	6.750	6.750	6.600	6.700	6.628	2,465,603
2022-07-11	6.900	7.050	6.600	6.750	6.677	8,853,057
2022-07-08	7.000	7.050	6.850	6.900	6.826	4,926,011
2022-07-07	6.750	7.000	6.650	7.000	6.925	10,018,310
2022-07-06	6.600	6.750	6.500	6.750	6.677	5,459,021
2022-07-05	6.900	7.300	6.500	6.550	6.480	39,002,281
2022-07-04	6.600	7.000	6.500	6.900	6.826	24,013,750
2022-07-01	6.150	6.700	6.150	6.700	6.628	24,379,711
2022-06-30	6.200	6.450	6.050	6.150	6.084	16,231,520
2022-06-29	6.150	6.200	6.000	6.150	6.084	3,485,400
2022-06-28	5.950	6.250	5.900	6.200	6.133	7,099,516
2022-06-27	6.050	6.200	5.900	6.050	5.985	5,815,710
2022-06-24	6.050	6.050	5.850	6.050	5.985	4,722,739
2022-06-23	5.700	6.100	5.650	6.000	5.935	11,399,200
2022-06-22	5.950	5.950	5.600	5.700	5.639	9,294,200
2022-06-21	5.600	6.000	5.500	5.950	5.886	9,519,654
2022-06-20	5.400	5.650	5.400	5.550	5.490	1,481,240
2022-06-17	5.100	5.500	5.050	5.400	5.342	2,997,813
2022-06-16	5.700	5.800	5.200	5.250	5.194	7,570,350
2022-06-15	5.600	5.750	5.550	5.550	5.490	2,519,708
2022-06-14	5.600	5.750	5.500	5.600	5.540	4,464,139
2022-06-13	5.600	5.950	5.550	5.600	5.540	7,115,814
2022-06-10	5.600	5.800	5.600	5.800	5.738	3,694,266
2022-06-09	5.650	5.800	5.450	5.650	5.589	6,494,037
2022-06-08	5.600	5.800	5.600	5.650	5.589	4,469,673
2022-06-07	6.150	6.350	5.450	5.600	5.540	21,259,561
2022-06-06	6.300	6.400	6.100	6.200	6.133	8,559,304
2022-06-02	6.400	6.500	6.100	6.200	6.133	9,521,971
2022-06-01	6.250	6.850	6.200	6.400	6.331	33,386,910
2022-05-31	5.950	6.450	5.850	6.350	6.282	29,758,289
2022-05-30	5.850	6.000	5.600	5.900	5.837	13,183,600
2022-05-27	5.950	6.250	5.900	5.900	5.837	30,636,840
2022-05-26	5.600	6.000	5.400	6.000	5.935	30,733,900
2022-05-25	5.500	6.100	5.250	5.650	5.589	83,222,047
2022-05-24	4.740	5.700	4.720	5.600	5.540	48,178,688
2022-05-23	4.640	4.820	4.640	4.780	4.729	5,430,169
2022-05-20	4.600	4.660	4.540	4.600	4.551	1,677,200
2022-05-19	4.560	4.620	4.500	4.540	4.491	3,209,000
2022-05-18	4.660	4.660	4.520	4.640	4.590	1,951,500
2022-05-17	4.800	4.860	4.620	4.640	4.590	9,396,500
2022-05-13	4.400	4.720	4.400	4.720	4.669	10,820,700
2022-05-12	4.360	4.480	4.320	4.360	4.313	2,683,600
2022-05-11	4.280	4.320	4.220	4.280	4.234	490,300

← NewerPage 18 of 21 · 1,217 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.