Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.020	2.120	1.980	1.980	1.966	942,200
2025-10-20	1.990	2.020	1.980	1.990	1.976	77,500
2025-10-17	2.000	2.020	1.980	1.990	1.976	280,321
2025-10-16	2.000	2.020	1.990	2.020	2.006	159,300
2025-10-15	1.990	2.020	1.990	2.000	1.986	80,800
2025-10-14	2.000	2.020	1.990	1.990	1.976	409,700
2025-10-10	2.040	2.040	2.000	2.020	2.006	325,600
2025-10-09	2.000	2.060	2.000	2.040	2.026	81,300
2025-10-08	2.000	2.040	2.000	2.000	1.986	319,400
2025-10-07	2.020	2.040	2.000	2.000	1.986	414,698
2025-10-06	2.040	2.080	2.020	2.020	2.006	315,111
2025-10-03	2.060	2.080	2.040	2.040	2.026	348,900
2025-10-02	2.100	2.100	2.040	2.040	2.026	319,605
2025-10-01	2.020	2.100	2.000	2.060	2.046	603,905
2025-09-30	2.120	2.140	2.020	2.020	2.006	615,502
2025-09-29	2.100	2.240	2.060	2.100	2.086	1,029,239
2025-09-26	2.120	2.140	2.080	2.080	2.066	355,802
2025-09-25	2.200	2.300	2.100	2.120	2.106	4,292,927
2025-09-24	2.000	2.500	1.990	2.160	2.145	10,291,390
2025-09-23	2.000	2.020	1.990	1.990	1.976	349,715
2025-09-22	2.000	2.020	2.000	2.020	2.006	117,600
2025-09-19	2.020	2.020	2.000	2.000	1.986	283,478
2025-09-18	1.990	2.020	1.990	2.000	1.986	115,100
2025-09-17	2.000	2.020	1.990	2.000	1.986	154,540
2025-09-16	2.020	2.020	1.990	2.000	1.986	364,300
2025-09-15	2.000	2.000	1.980	2.000	1.986	552,157
2025-09-12	2.020	2.040	1.980	2.000	1.986	527,757
2025-09-11	2.040	2.040	2.000	2.020	2.006	79,245
2025-09-10	2.020	2.020	2.000	2.020	2.006	185,850
2025-09-09	2.020	2.020	2.000	2.000	1.986	40,500
2025-09-08	2.020	2.060	2.000	2.000	1.986	317,245
2025-09-05	2.000	2.020	2.000	2.020	2.006	215,105
2025-09-04	2.020	2.020	2.000	2.000	1.986	271,410
2025-09-03	2.040	2.060	2.000	2.000	1.986	472,440
2025-09-02	2.060	2.080	2.020	2.020	2.006	369,200
2025-09-01	2.120	2.120	2.040	2.040	2.026	237,004
2025-08-29	2.100	2.100	2.040	2.040	2.026	355,500
2025-08-28	2.120	2.120	2.100	2.120	2.106	87,108
2025-08-27	2.100	2.120	2.080	2.100	2.086	103,402
2025-08-26	2.080	2.100	2.060	2.100	2.086	97,158
2025-08-25	2.060	2.100	2.060	2.080	2.066	126,309
2025-08-22	2.060	2.100	2.060	2.060	2.046	82,791
2025-08-21	2.080	2.080	2.060	2.060	2.046	122,403
2025-08-20	2.060	2.100	2.040	2.080	2.066	72,700
2025-08-19	2.040	2.060	2.040	2.060	2.046	155,000
2025-08-18	2.100	2.100	2.020	2.040	2.026	156,800
2025-08-15	2.100	2.100	2.040	2.100	2.086	293,002
2025-08-14	2.200	2.200	2.100	2.100	2.086	588,205
2025-08-13	2.140	2.220	2.120	2.200	2.185	867,015
2025-08-08	2.080	2.140	2.080	2.120	2.106	487,641
2025-08-07	2.060	2.120	2.060	2.080	2.066	456,715
2025-08-06	2.080	2.100	2.000	2.080	2.066	760,000
2025-08-05	1.990	2.060	1.990	2.060	2.046	781,144
2025-08-04	1.980	1.990	1.980	1.990	1.976	71,700
2025-08-01	1.990	2.000	1.980	1.990	1.976	304,500
2025-07-31	1.990	1.990	1.970	1.970	1.957	223,418
2025-07-30	1.960	2.000	1.960	1.990	1.976	524,217
2025-07-29	1.980	1.980	1.960	1.970	1.957	274,210
2025-07-25	1.970	1.980	1.960	1.980	1.966	70,611
2025-07-24	1.980	2.000	1.960	1.960	1.947	265,992

← NewerPage 5 of 21 · 1,212 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.