Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	4.160	4.340	4.160	4.320	4.274	542,200
2022-05-09	4.340	4.360	4.160	4.160	4.115	1,464,000
2022-05-06	4.360	4.400	4.320	4.380	4.333	759,800
2022-05-05	4.360	4.440	4.360	4.400	4.353	1,123,400
2022-05-03	4.480	4.500	4.380	4.400	4.353	1,493,000
2022-04-29	4.500	4.540	4.460	4.500	4.452	1,270,300
2022-04-28	4.520	4.520	4.460	4.500	4.452	593,200
2022-04-27	4.540	4.540	4.460	4.500	4.452	1,061,400
2022-04-26	4.600	4.600	4.520	4.540	4.491	1,274,700
2022-04-25	4.540	4.600	4.460	4.600	4.551	1,550,300
2022-04-22	4.640	4.720	4.580	4.600	4.551	5,346,500
2022-04-21	4.600	4.680	4.580	4.640	4.590	4,789,400
2022-04-20	4.520	4.660	4.480	4.600	4.551	7,618,900
2022-04-19	4.500	4.520	4.460	4.520	4.471	880,200
2022-04-18	4.500	4.540	4.480	4.520	4.471	733,200
2022-04-12	4.520	4.520	4.440	4.520	4.471	856,400
2022-04-11	4.460	4.520	4.400	4.520	4.471	599,800
2022-04-08	4.480	4.480	4.440	4.480	4.432	612,300
2022-04-07	4.480	4.480	4.420	4.460	4.412	520,400
2022-04-05	4.500	4.520	4.480	4.500	4.452	360,500
2022-04-04	4.500	4.520	4.480	4.520	4.471	876,700
2022-04-01	4.480	4.520	4.460	4.520	4.471	685,600
2022-03-31	4.480	4.500	4.460	4.500	4.452	1,008,600
2022-03-30	4.460	4.480	4.440	4.480	4.432	445,000
2022-03-29	4.460	4.460	4.440	4.460	4.412	424,500
2022-03-28	4.440	4.460	4.440	4.460	4.412	547,000
2022-03-25	4.500	4.520	4.440	4.440	4.392	504,600
2022-03-24	4.520	4.520	4.480	4.480	4.432	432,604
2022-03-23	4.500	4.520	4.480	4.520	4.471	662,683
2022-03-22	4.540	4.540	4.480	4.520	4.471	985,900
2022-03-21	4.580	4.580	4.500	4.560	4.511	551,500
2022-03-18	4.520	4.600	4.460	4.560	4.511	1,843,700
2022-03-17	4.520	4.540	4.480	4.520	4.471	1,125,200
2022-03-16	4.460	4.520	4.460	4.520	4.471	150,400
2022-03-15	4.500	4.560	4.460	4.480	4.432	685,000
2022-03-14	4.500	4.520	4.480	4.520	4.471	328,700
2022-03-11	4.540	4.540	4.460	4.500	4.452	409,500
2022-03-10	4.540	4.580	4.440	4.520	4.471	1,115,300
2022-03-09	4.440	4.520	4.440	4.520	4.471	736,500
2022-03-08	4.440	4.500	4.400	4.500	4.452	1,282,800
2022-03-07	4.460	4.520	4.400	4.440	4.392	939,100
2022-03-04	4.540	4.540	4.440	4.540	4.491	292,500
2022-03-03	4.560	4.580	4.500	4.540	4.491	432,500
2022-03-02	4.540	4.560	4.500	4.560	4.511	191,900
2022-03-01	4.560	4.580	4.520	4.580	4.531	317,600
2022-02-28	4.600	4.600	4.500	4.580	4.531	454,500
2022-02-25	4.520	4.600	4.520	4.600	4.551	669,500
2022-02-24	4.580	4.580	4.480	4.520	4.471	508,500
2022-02-23	4.640	4.640	4.560	4.600	4.551	668,500
2022-02-22	4.500	4.580	4.460	4.580	4.531	602,400
2022-02-21	4.540	4.540	4.500	4.520	4.471	372,800
2022-02-18	4.540	4.540	4.500	4.540	4.491	246,400
2022-02-17	4.540	4.560	4.500	4.540	4.491	379,300
2022-02-15	4.540	4.580	4.500	4.500	4.452	863,200
2022-02-14	4.580	4.600	4.500	4.560	4.511	662,200
2022-02-11	4.580	4.620	4.560	4.600	4.551	559,200
2022-02-10	4.620	4.620	4.560	4.600	4.551	236,400
2022-02-09	4.580	4.640	4.580	4.620	4.570	867,300
2022-02-08	4.620	4.620	4.560	4.600	4.551	491,700
2022-02-07	4.640	4.640	4.540	4.600	4.551	563,900

← NewerPage 19 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.