Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	1.730	1.740	1.730	1.730	1.730	645,723
2026-07-20	1.730	1.750	1.730	1.740	1.740	118,920
2026-07-17	1.730	1.760	1.720	1.740	1.740	869,107
2026-07-16	1.730	1.770	1.720	1.740	1.740	1,600,004
2026-07-15	1.720	1.740	1.710	1.720	1.720	364,728
2026-07-14	1.720	1.730	1.710	1.720	1.720	203,356
2026-07-13	1.740	1.740	1.710	1.720	1.720	390,802
2026-07-10	1.720	1.730	1.710	1.720	1.720	330,605
2026-07-09	1.700	1.720	1.700	1.720	1.720	977,900
2026-07-08	1.720	1.730	1.710	1.710	1.710	166,100
2026-07-07	1.720	1.730	1.720	1.720	1.720	258,301
2026-07-06	1.710	1.740	1.710	1.720	1.720	167,102
2026-07-03	1.730	1.730	1.710	1.710	1.710	447,631
2026-07-02	1.720	1.740	1.710	1.720	1.720	205,875
2026-07-01	1.720	1.730	1.710	1.720	1.720	273,950
2026-06-30	1.710	1.720	1.700	1.710	1.710	150,662
2026-06-29	1.710	1.740	1.700	1.710	1.710	337,460
2026-06-26	1.710	1.730	1.700	1.720	1.720	124,000
2026-06-25	1.700	1.740	1.700	1.720	1.720	148,700
2026-06-24	1.700	1.710	1.690	1.700	1.700	148,602
2026-06-23	1.720	1.740	1.700	1.700	1.700	487,000
2026-06-22	1.710	1.730	1.710	1.710	1.710	97,300
2026-06-19	1.740	1.740	1.700	1.710	1.710	121,100
2026-06-18	1.710	1.750	1.710	1.720	1.720	695,100
2026-06-17	1.700	1.730	1.700	1.710	1.710	255,913
2026-06-16	1.700	1.710	1.700	1.710	1.710	396,805
2026-06-15	1.710	1.730	1.690	1.690	1.690	509,807
2026-06-12	1.700	1.720	1.690	1.690	1.690	231,900
2026-06-11	1.690	1.700	1.670	1.700	1.700	263,400
2026-06-10	1.690	1.710	1.690	1.700	1.700	246,600
2026-06-09	1.690	1.710	1.680	1.700	1.700	361,200
2026-06-08	1.710	1.720	1.660	1.690	1.690	927,701
2026-06-05	1.740	1.760	1.720	1.730	1.730	482,357
2026-06-04	1.730	1.770	1.720	1.750	1.750	392,171
2026-06-02	1.730	1.760	1.720	1.730	1.730	506,020
2026-05-29	1.720	1.740	1.720	1.720	1.720	407,010
2026-05-28	1.710	1.740	1.710	1.740	1.740	1,051,930
2026-05-27	1.700	1.720	1.690	1.710	1.710	288,500
2026-05-26	1.680	1.700	1.680	1.700	1.700	199,500
2026-05-25	1.690	1.690	1.680	1.690	1.690	312,523
2026-05-22	1.700	1.700	1.680	1.690	1.690	1,295,415
2026-05-21	1.720	1.730	1.690	1.700	1.700	645,270
2026-05-20	1.710	1.720	1.710	1.720	1.720	127,600
2026-05-19	1.710	1.730	1.710	1.720	1.720	97,400
2026-05-18	1.730	1.740	1.710	1.720	1.720	54,400
2026-05-15	1.730	1.740	1.720	1.730	1.730	43,100
2026-05-14	1.740	1.770	1.700	1.730	1.730	206,105
2026-05-13	1.740	1.750	1.690	1.740	1.740	545,300
2026-05-12	1.750	1.760	1.740	1.750	1.750	234,400
2026-05-11	1.740	1.760	1.740	1.750	1.750	62,878
2026-05-08	1.730	1.770	1.730	1.740	1.740	307,800
2026-05-07	1.750	1.760	1.720	1.730	1.730	112,100
2026-05-06	1.750	1.760	1.720	1.750	1.750	65,405
2026-05-05	1.710	1.740	1.710	1.740	1.740	102,200
2026-04-30	1.720	1.740	1.720	1.720	1.720	27,370
2026-04-29	1.760	1.760	1.680	1.710	1.710	445,000
2026-04-28	1.740	1.760	1.740	1.760	1.760	121,523
2026-04-27	1.730	1.750	1.700	1.730	1.730	141,463
2026-04-24	1.740	1.760	1.720	1.730	1.730	95,200
2026-04-23	1.760	1.770	1.740	1.740	1.740	100,601

← NewerPage 2 of 3 · 122 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.