Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	2.240	2.240	2.180	2.180	2.165	323,150
2025-04-21	2.260	2.280	2.220	2.220	2.205	492,507
2025-04-18	2.240	2.320	2.220	2.220	2.205	665,360
2025-04-17	2.180	2.240	2.160	2.220	2.205	445,100
2025-04-16	2.080	2.200	2.080	2.200	2.185	211,900
2025-04-11	2.180	2.180	2.080	2.080	2.066	222,487,391
2025-04-10	2.180	2.240	2.120	2.120	2.106	408,750
2025-04-09	2.100	2.160	2.080	2.120	2.106	307,301
2025-04-08	2.000	2.180	2.000	2.060	2.046	1,140,805
2025-04-04	2.320	2.340	2.280	2.280	2.264	387,699
2025-04-03	2.380	2.380	2.320	2.320	2.304	277,418
2025-04-02	2.420	2.420	2.340	2.380	2.364	344,501
2025-04-01	2.440	2.440	2.380	2.420	2.403	146,200
2025-03-31	2.400	2.440	2.400	2.400	2.384	166,840
2025-03-28	2.420	2.440	2.400	2.420	2.403	59,900
2025-03-27	2.440	2.480	2.420	2.420	2.403	143,900
2025-03-26	2.440	2.460	2.420	2.420	2.403	208,600
2025-03-25	2.480	2.480	2.420	2.440	2.423	220,618
2025-03-24	2.480	2.480	2.440	2.480	2.463	128,503
2025-03-21	2.440	2.540	2.440	2.500	2.483	183,500
2025-03-20	2.520	2.520	2.440	2.440	2.423	204,700
2025-03-19	2.500	2.540	2.480	2.480	2.463	264,640
2025-03-18	2.440	2.500	2.440	2.480	2.463	220,401
2025-03-17	2.520	2.520	2.440	2.460	2.443	347,400
2025-03-14	2.500	2.520	2.460	2.500	2.483	193,500
2025-03-13	2.520	2.520	2.480	2.480	2.463	176,105
2025-03-12	2.600	2.600	2.480	2.540	2.513	353,200
2025-03-11	2.540	2.600	2.520	2.560	2.532	319,707
2025-03-10	2.540	2.580	2.500	2.520	2.493	860,901
2025-03-07	2.540	2.560	2.520	2.540	2.513	174,105
2025-03-06	2.640	2.640	2.540	2.560	2.532	346,300
2025-03-05	2.540	2.620	2.520	2.620	2.592	584,948
2025-03-04	2.600	2.640	2.500	2.540	2.513	848,306
2025-03-03	2.720	2.720	2.600	2.600	2.572	410,705
2025-02-28	2.620	2.680	2.620	2.640	2.612	492,706
2025-02-27	2.720	2.720	2.640	2.640	2.612	1,093,974
2025-02-26	2.740	2.800	2.720	2.720	2.691	267,001
2025-02-25	2.780	2.780	2.700	2.720	2.691	119,313
2025-02-24	2.740	2.780	2.740	2.760	2.730	93,501
2025-02-21	2.800	2.800	2.700	2.780	2.750	466,100
2025-02-20	2.700	2.860	2.700	2.800	2.770	723,100
2025-02-19	2.780	2.820	2.700	2.820	2.790	619,000
2025-02-18	2.700	2.800	2.700	2.800	2.770	264,300
2025-02-17	2.720	2.720	2.680	2.720	2.691	461,900
2025-02-14	2.780	2.780	2.680	2.680	2.651	528,900
2025-02-13	2.780	2.820	2.700	2.700	2.671	196,505
2025-02-11	2.740	2.800	2.720	2.780	2.750	666,601
2025-02-10	2.700	2.760	2.680	2.760	2.730	93,700
2025-02-07	2.640	2.720	2.620	2.700	2.671	332,708
2025-02-06	2.680	2.700	2.640	2.660	2.631	239,605
2025-02-05	2.700	2.720	2.680	2.680	2.651	338,618
2025-02-04	2.660	2.860	2.660	2.720	2.691	210,525
2025-02-03	2.700	2.700	2.640	2.680	2.651	377,010
2025-01-31	2.700	2.740	2.700	2.720	2.691	236,300
2025-01-30	2.880	2.880	2.660	2.720	2.691	1,067,505
2025-01-29	2.880	2.900	2.800	2.840	2.809	57,516
2025-01-28	2.880	2.900	2.840	2.860	2.829	221,805
2025-01-27	2.740	3.040	2.740	2.860	2.829	1,381,903
2025-01-24	2.700	2.740	2.700	2.740	2.711	571,926
2025-01-23	2.720	2.740	2.700	2.700	2.671	292,301

← NewerPage 7 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.