Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	1.750	1.780	1.750	1.760	1.760	42,800
2026-04-21	1.760	1.780	1.750	1.760	1.760	11,201
2026-04-20	1.770	1.780	1.750	1.760	1.760	54,005
2026-04-17	1.770	1.780	1.750	1.770	1.770	17,200
2026-04-16	1.760	1.780	1.750	1.770	1.770	98,720
2026-04-10	1.750	1.760	1.740	1.750	1.750	68,300
2026-04-09	1.760	1.760	1.740	1.740	1.740	221,118
2026-04-08	1.770	1.780	1.750	1.750	1.750	262,000
2026-04-07	1.780	1.790	1.740	1.770	1.770	77,401
2026-04-03	1.780	1.800	1.770	1.770	1.770	92,000
2026-04-02	1.790	1.790	1.770	1.790	1.790	42,900
2026-04-01	1.790	1.840	1.790	1.800	1.800	246,500
2026-03-31	1.790	1.810	1.780	1.810	1.810	137,101
2026-03-30	1.780	1.790	1.770	1.790	1.790	41,700
2026-03-27	1.780	1.780	1.770	1.780	1.780	20,000
2026-03-26	1.790	1.790	1.760	1.770	1.770	28,900
2026-03-25	1.760	1.790	1.760	1.780	1.780	117,714
2026-03-24	1.770	1.790	1.760	1.780	1.780	32,405
2026-03-23	1.760	1.850	1.760	1.790	1.790	238,359
2026-03-20	1.740	1.900	1.740	1.840	1.840	135,500
2026-03-19	1.740	1.760	1.740	1.740	1.740	112,900
2026-03-18	1.760	1.760	1.740	1.750	1.750	133,713
2026-03-17	1.750	1.760	1.750	1.750	1.750	90,000
2026-03-16	1.750	1.760	1.740	1.760	1.760	362,715
2026-03-13	1.750	1.800	1.740	1.750	1.750	365,900
2026-03-12	1.750	1.850	1.740	1.780	1.780	130,910
2026-03-11	1.760	1.780	1.750	1.750	1.738	305,995
2026-03-10	1.760	1.780	1.750	1.760	1.748	206,100
2026-03-09	1.820	1.820	1.740	1.770	1.758	543,702
2026-03-06	1.790	1.810	1.790	1.800	1.788	51,843
2026-03-05	1.860	1.860	1.790	1.790	1.778	287,505
2026-03-04	1.830	1.830	1.710	1.810	1.798	1,195,162
2026-03-02	1.870	1.880	1.850	1.850	1.837	601,800
2026-02-27	1.900	1.920	1.870	1.920	1.907	126,900
2026-02-26	1.930	1.930	1.890	1.910	1.897	138,585
2026-02-25	1.970	1.970	1.900	1.920	1.907	175,642
2026-02-24	1.950	1.980	1.930	1.930	1.917	284,989
2026-02-23	2.000	2.020	1.970	1.970	1.957	342,073
2026-02-20	2.000	2.020	1.960	1.990	1.976	469,088
2026-02-19	2.020	2.060	1.990	2.020	2.006	1,119,260
2026-02-18	1.950	2.060	1.940	2.020	2.006	1,280,742
2026-02-17	1.860	1.960	1.860	1.940	1.927	875,475
2026-02-16	1.830	1.880	1.830	1.850	1.837	342,300
2026-02-13	1.760	1.850	1.750	1.820	1.808	483,006
2026-02-12	1.750	1.770	1.720	1.770	1.758	241,704
2026-02-11	1.750	1.760	1.720	1.730	1.718	200,211
2026-02-10	1.700	1.730	1.700	1.730	1.718	221,900
2026-02-09	1.700	1.710	1.680	1.710	1.698	144,902
2026-02-06	1.690	1.700	1.680	1.680	1.669	89,107
2026-02-05	1.700	1.700	1.680	1.690	1.678	179,550
2026-02-04	1.690	1.700	1.680	1.690	1.678	44,100
2026-02-03	1.690	1.700	1.680	1.700	1.688	149,295
2026-02-02	1.700	1.710	1.680	1.690	1.678	41,130
2026-01-30	1.670	1.700	1.670	1.700	1.688	134,700
2026-01-29	1.670	1.680	1.670	1.680	1.669	86,342
2026-01-28	1.700	1.710	1.660	1.680	1.669	327,416
2026-01-27	1.700	1.710	1.690	1.710	1.698	147,700
2026-01-26	1.680	1.700	1.680	1.700	1.688	58,112
2026-01-23	1.700	1.700	1.680	1.690	1.678	174,406
2026-01-22	1.700	1.700	1.700	1.700	1.688	57,448

← NewerPage 3 of 5 · 242 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.