Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.760 | 2.760 | 2.700 | 2.720 | 2.691 | 510,403 |
| 2025-01-21 | 2.740 | 2.780 | 2.740 | 2.740 | 2.711 | 274,401 |
| 2025-01-20 | 2.780 | 2.780 | 2.700 | 2.760 | 2.730 | 406,601 |
| 2025-01-17 | 2.760 | 2.780 | 2.720 | 2.780 | 2.750 | 147,550 |
| 2025-01-16 | 2.780 | 2.780 | 2.700 | 2.760 | 2.730 | 164,200 |
| 2025-01-15 | 2.720 | 2.760 | 2.720 | 2.760 | 2.730 | 130,200 |
| 2025-01-14 | 2.740 | 2.780 | 2.720 | 2.720 | 2.691 | 173,100 |
| 2025-01-13 | 2.860 | 2.860 | 2.700 | 2.700 | 2.671 | 309,800 |
| 2025-01-10 | 2.800 | 2.860 | 2.760 | 2.840 | 2.809 | 181,501 |
| 2025-01-09 | 2.920 | 2.920 | 2.800 | 2.840 | 2.809 | 216,201 |
| 2025-01-08 | 2.880 | 2.900 | 2.860 | 2.880 | 2.849 | 75,915 |
| 2025-01-07 | 2.900 | 2.920 | 2.840 | 2.880 | 2.849 | 340,005 |
| 2025-01-06 | 2.920 | 2.940 | 2.840 | 2.860 | 2.829 | 183,417 |
| 2025-01-03 | 2.940 | 2.940 | 2.880 | 2.900 | 2.869 | 83,500 |
| 2025-01-02 | 2.900 | 2.940 | 2.880 | 2.920 | 2.889 | 130,200 |
| 2024-12-30 | 2.880 | 2.940 | 2.860 | 2.900 | 2.869 | 124,485 |
| 2024-12-27 | 2.880 | 2.920 | 2.880 | 2.900 | 2.869 | 134,800 |
| 2024-12-26 | 2.920 | 2.940 | 2.860 | 2.880 | 2.849 | 97,151 |
| 2024-12-25 | 2.920 | 2.920 | 2.860 | 2.920 | 2.889 | 273,101 |
| 2024-12-24 | 2.880 | 2.920 | 2.840 | 2.920 | 2.889 | 232,005 |
| 2024-12-23 | 2.880 | 2.880 | 2.820 | 2.860 | 2.829 | 119,606 |
| 2024-12-20 | 2.900 | 2.900 | 2.800 | 2.820 | 2.790 | 506,500 |
| 2024-12-19 | 2.900 | 2.920 | 2.840 | 2.860 | 2.829 | 259,200 |
| 2024-12-18 | 2.920 | 2.920 | 2.880 | 2.900 | 2.869 | 583,400 |
| 2024-12-17 | 2.920 | 2.920 | 2.900 | 2.900 | 2.869 | 1,255,200 |
| 2024-12-16 | 2.920 | 2.960 | 2.900 | 2.900 | 2.869 | 460,300 |
| 2024-12-13 | 2.920 | 2.980 | 2.900 | 2.940 | 2.908 | 393,720 |
| 2024-12-12 | 2.960 | 2.980 | 2.900 | 2.900 | 2.869 | 246,204 |
| 2024-12-11 | 2.960 | 2.980 | 2.940 | 2.940 | 2.908 | 301,000 |
| 2024-12-09 | 3.000 | 3.000 | 2.940 | 2.960 | 2.928 | 205,015 |
| 2024-12-06 | 2.980 | 3.020 | 2.960 | 2.980 | 2.948 | 121,100 |
| 2024-12-04 | 3.040 | 3.040 | 2.960 | 2.980 | 2.948 | 357,400 |
| 2024-12-03 | 3.060 | 3.060 | 3.000 | 3.020 | 2.988 | 494,200 |
| 2024-12-02 | 3.000 | 3.060 | 3.000 | 3.000 | 2.968 | 170,200 |
| 2024-11-29 | 2.980 | 3.000 | 2.960 | 2.980 | 2.948 | 99,600 |
| 2024-11-28 | 3.000 | 3.000 | 2.940 | 2.960 | 2.928 | 143,844 |
| 2024-11-27 | 3.020 | 3.020 | 2.900 | 2.980 | 2.948 | 660,255 |
| 2024-11-26 | 3.020 | 3.020 | 2.980 | 3.000 | 2.968 | 364,600 |
| 2024-11-25 | 3.020 | 3.060 | 2.980 | 3.020 | 2.988 | 382,300 |
| 2024-11-22 | 3.060 | 3.100 | 3.000 | 3.000 | 2.968 | 543,076 |
| 2024-11-21 | 3.000 | 3.040 | 3.000 | 3.020 | 2.988 | 409,900 |
| 2024-11-20 | 3.040 | 3.040 | 2.980 | 3.000 | 2.968 | 1,240,903 |
| 2024-11-19 | 3.160 | 3.180 | 3.040 | 3.040 | 3.007 | 3,006,510 |
| 2024-11-18 | 3.280 | 3.280 | 3.120 | 3.160 | 3.126 | 3,715,506 |
| 2024-11-15 | 3.380 | 3.380 | 3.260 | 3.280 | 3.245 | 1,296,729 |
| 2024-11-14 | 3.200 | 3.400 | 3.200 | 3.380 | 3.344 | 4,229,893 |
| 2024-11-13 | 3.140 | 3.260 | 3.100 | 3.200 | 3.166 | 3,502,502 |
| 2024-11-12 | 3.000 | 3.020 | 2.980 | 2.980 | 2.948 | 34,700 |
| 2024-11-11 | 3.080 | 3.080 | 3.000 | 3.000 | 2.968 | 384,715 |
| 2024-11-08 | 3.000 | 3.060 | 3.000 | 3.040 | 3.007 | 111,616 |
| 2024-11-07 | 3.020 | 3.020 | 3.000 | 3.020 | 2.988 | 58,700 |
| 2024-11-06 | 3.040 | 3.040 | 2.980 | 2.980 | 2.948 | 194,600 |
| 2024-11-05 | 3.000 | 3.040 | 3.000 | 3.020 | 2.988 | 124,800 |
| 2024-11-04 | 3.020 | 3.060 | 2.980 | 3.000 | 2.968 | 315,711 |
| 2024-11-01 | 3.040 | 3.060 | 3.020 | 3.040 | 3.007 | 242,425 |
| 2024-10-31 | 3.040 | 3.040 | 3.000 | 3.020 | 2.988 | 298,556 |
| 2024-10-30 | 3.060 | 3.060 | 3.000 | 3.020 | 2.988 | 198,693 |
| 2024-10-29 | 3.040 | 3.060 | 3.020 | 3.060 | 3.027 | 263,900 |
| 2024-10-28 | 3.020 | 3.080 | 3.020 | 3.080 | 3.047 | 374,900 |
| 2024-10-25 | 3.040 | 3.080 | 3.020 | 3.020 | 2.988 | 344,000 |
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.