Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	1.980	2.000	1.970	1.980	1.966	244,288
2025-07-22	1.970	1.990	1.970	1.980	1.966	141,182
2025-07-21	1.990	2.000	1.970	1.970	1.957	140,901
2025-07-18	2.000	2.020	1.950	1.990	1.976	211,811
2025-07-17	1.960	2.020	1.960	1.990	1.976	360,502
2025-07-16	1.970	1.970	1.950	1.960	1.947	112,100
2025-07-15	1.940	1.970	1.940	1.960	1.947	489,000
2025-07-14	1.950	1.970	1.930	1.940	1.927	713,200
2025-07-11	1.940	1.970	1.940	1.950	1.937	292,561
2025-07-09	1.960	1.970	1.950	1.950	1.937	96,800
2025-07-08	1.990	1.990	1.930	1.960	1.947	167,902
2025-07-07	1.990	2.000	1.980	1.990	1.976	91,600
2025-07-04	1.960	2.040	1.960	1.990	1.976	1,036,700
2025-07-03	1.960	1.970	1.950	1.950	1.937	143,300
2025-07-02	1.940	1.960	1.930	1.960	1.947	284,500
2025-07-01	1.930	1.960	1.930	1.940	1.927	144,100
2025-06-30	1.990	1.990	1.930	1.930	1.917	224,500
2025-06-27	1.950	1.960	1.940	1.940	1.927	113,300
2025-06-26	1.980	1.980	1.940	1.950	1.937	749,809
2025-06-25	1.980	1.990	1.950	1.980	1.966	217,000
2025-06-24	1.930	1.980	1.920	1.970	1.957	113,521
2025-06-23	1.970	1.990	1.940	1.940	1.927	541,600
2025-06-20	1.980	2.000	1.980	1.980	1.966	130,955
2025-06-19	2.000	2.020	1.970	1.990	1.976	288,416
2025-06-18	2.060	2.060	2.000	2.000	1.986	98,700
2025-06-17	1.990	2.040	1.990	2.020	2.006	30,300
2025-06-16	2.060	2.060	1.990	1.990	1.976	165,625
2025-06-13	2.060	2.080	2.060	2.080	2.066	190,600
2025-06-12	2.080	2.120	2.060	2.060	2.046	200,318
2025-06-11	2.060	2.120	2.060	2.080	2.066	245,206
2025-06-10	2.080	2.120	2.080	2.080	2.066	409,210
2025-06-09	2.000	2.100	2.000	2.060	2.046	245,102
2025-06-06	2.000	2.020	1.990	2.000	1.986	239,600
2025-06-05	1.990	2.000	1.990	1.990	1.976	101,700
2025-06-04	2.000	2.000	1.980	1.990	1.976	169,105
2025-05-30	2.000	2.000	1.990	2.000	1.986	125,521
2025-05-29	2.000	2.020	1.980	1.990	1.976	284,805
2025-05-28	2.000	2.020	1.980	2.000	1.986	60,006
2025-05-27	2.000	2.020	1.990	2.000	1.986	200,863
2025-05-26	2.000	2.000	1.980	2.000	1.986	215,500
2025-05-23	2.020	2.020	1.990	1.990	1.976	142,680
2025-05-22	2.020	2.020	1.970	2.000	1.986	302,700
2025-05-21	1.990	2.040	1.990	2.020	2.006	273,900
2025-05-20	2.000	2.020	1.980	1.990	1.976	300,801
2025-05-19	2.020	2.040	1.970	1.980	1.966	817,346
2025-05-16	2.040	2.060	1.980	2.020	2.006	1,281,002
2025-05-15	2.120	2.140	2.040	2.060	2.046	517,635
2025-05-14	2.160	2.180	2.120	2.160	2.145	217,712
2025-05-13	2.200	2.200	2.140	2.160	2.145	937,401
2025-05-09	2.180	2.180	2.140	2.180	2.165	163,200
2025-05-08	2.180	2.200	2.160	2.180	2.165	145,065
2025-05-07	2.180	2.220	2.160	2.180	2.165	222,905
2025-05-06	2.180	2.200	2.140	2.180	2.165	147,036
2025-05-02	2.200	2.240	2.160	2.180	2.165	377,749
2025-04-30	2.180	2.200	2.120	2.200	2.185	289,201
2025-04-29	2.180	2.220	2.160	2.180	2.165	483,837
2025-04-28	2.220	2.220	2.180	2.180	2.165	167,888
2025-04-25	2.220	2.240	2.200	2.220	2.205	223,101
2025-04-24	2.200	2.220	2.180	2.200	2.185	126,439
2025-04-23	2.200	2.260	2.180	2.180	2.165	286,200

← NewerPage 6 of 21 · 1,216 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.