Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.640	4.640	4.540	4.600	4.551	563,900
2022-02-04	4.620	4.620	4.560	4.620	4.570	465,900
2022-02-03	4.620	4.640	4.580	4.600	4.551	158,000
2022-02-02	4.640	4.640	4.560	4.600	4.551	134,800
2022-02-01	4.600	4.640	4.580	4.620	4.570	317,600
2022-01-31	4.520	4.640	4.520	4.600	4.551	832,000
2022-01-28	4.560	4.580	4.480	4.560	4.511	444,600
2022-01-27	4.580	4.580	4.420	4.540	4.491	845,900
2022-01-26	4.500	4.600	4.500	4.600	4.551	735,300
2022-01-25	4.420	4.480	4.340	4.460	4.412	1,283,500
2022-01-24	4.460	4.520	4.460	4.500	4.452	342,400
2022-01-21	4.620	4.620	4.500	4.520	4.471	982,000
2022-01-20	4.600	4.660	4.540	4.600	4.551	1,399,100
2022-01-19	4.620	4.700	4.600	4.600	4.551	762,800
2022-01-18	4.720	4.760	4.560	4.680	4.630	2,174,300
2022-01-17	4.800	4.820	4.740	4.780	4.729	1,598,200
2022-01-14	4.860	4.860	4.700	4.800	4.748	1,733,500
2022-01-13	4.820	4.880	4.780	4.860	4.808	2,992,900
2022-01-12	4.700	4.920	4.640	4.820	4.768	9,913,700
2022-01-11	4.600	4.680	4.580	4.680	4.630	1,817,200
2022-01-10	4.640	4.640	4.560	4.640	4.590	953,600
2022-01-07	4.620	4.660	4.620	4.660	4.610	778,700
2022-01-06	4.600	4.680	4.580	4.620	4.570	1,584,200
2022-01-05	4.580	4.620	4.500	4.580	4.531	915,200
2022-01-04	4.760	4.780	4.480	4.560	4.511	3,326,100
2021-12-30	4.680	4.760	4.680	4.740	4.689	2,241,600
2021-12-29	4.640	4.700	4.640	4.680	4.630	630,700
2021-12-28	4.680	4.700	4.620	4.680	4.630	1,222,400
2021-12-27	4.680	4.680	4.640	4.680	4.630	406,300
2021-12-24	4.680	4.700	4.640	4.680	4.630	607,100
2021-12-23	4.660	4.700	4.620	4.680	4.630	454,800
2021-12-22	4.700	4.720	4.540	4.660	4.610	2,325,900
2021-12-21	4.720	4.720	4.640	4.640	4.590	1,205,700
2021-12-20	4.700	4.760	4.680	4.720	4.669	2,881,400
2021-12-17	4.700	4.740	4.640	4.700	4.649	1,093,700
2021-12-16	4.700	4.720	4.660	4.700	4.649	1,536,800
2021-12-15	4.680	4.700	4.660	4.680	4.630	1,638,300
2021-12-14	4.640	4.680	4.600	4.680	4.630	1,339,500
2021-12-13	4.660	4.700	4.640	4.660	4.610	1,306,100
2021-12-09	4.660	4.680	4.600	4.640	4.590	1,529,000
2021-12-08	4.620	4.700	4.600	4.660	4.610	2,072,100
2021-12-07	4.580	4.640	4.540	4.640	4.590	1,310,600
2021-12-03	4.520	4.560	4.520	4.540	4.491	435,900
2021-12-02	4.480	4.540	4.480	4.520	4.471	491,100
2021-12-01	4.380	4.560	4.360	4.520	4.471	2,018,200
2021-11-30	4.500	4.560	4.400	4.400	4.353	1,132,600
2021-11-29	4.580	4.620	4.500	4.500	4.452	979,600
2021-11-26	4.680	4.760	4.580	4.580	4.531	4,255,300
2021-11-25	4.720	4.760	4.660	4.680	4.630	935,700
2021-11-24	4.700	4.740	4.660	4.720	4.669	1,436,100
2021-11-23	4.780	4.800	4.700	4.720	4.669	3,266,200
2021-11-22	4.640	4.700	4.540	4.700	4.649	3,709,000
2021-11-19	4.560	4.620	4.520	4.600	4.551	2,811,200
2021-11-18	4.460	4.520	4.460	4.520	4.471	2,311,200
2021-11-17	4.480	4.480	4.380	4.440	4.392	1,408,000
2021-11-16	4.460	4.480	4.440	4.440	4.392	2,818,000
2021-11-15	4.400	4.480	4.400	4.440	4.392	5,291,600
2021-11-12	4.340	4.360	4.320	4.360	4.313	337,300
2021-11-11	4.320	4.360	4.320	4.340	4.293	174,900
2021-11-10	4.320	4.360	4.300	4.320	4.274	499,500

← NewerPage 20 of 21 · 1,218 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.