Principal Capital Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3.060 | 3.060 | 2.980 | 3.040 | 3.007 | 1,097,452 |
| 2024-10-22 | 3.160 | 3.160 | 3.100 | 3.100 | 3.067 | 333,361 |
| 2024-10-21 | 3.160 | 3.160 | 3.100 | 3.120 | 3.086 | 209,121 |
| 2024-10-18 | 3.180 | 3.180 | 3.120 | 3.120 | 3.086 | 513,402 |
| 2024-10-17 | 3.200 | 3.240 | 3.180 | 3.180 | 3.146 | 295,407 |
| 2024-10-16 | 3.160 | 3.260 | 3.120 | 3.220 | 3.185 | 418,701 |
| 2024-10-15 | 3.200 | 3.220 | 3.140 | 3.140 | 3.106 | 285,909 |
| 2024-10-11 | 3.200 | 3.240 | 3.180 | 3.200 | 3.166 | 195,100 |
| 2024-10-10 | 3.180 | 3.220 | 3.180 | 3.180 | 3.146 | 252,601 |
| 2024-10-09 | 3.180 | 3.220 | 3.160 | 3.180 | 3.146 | 207,365 |
| 2024-10-08 | 3.140 | 3.220 | 3.140 | 3.180 | 3.146 | 212,100 |
| 2024-10-07 | 3.240 | 3.240 | 3.180 | 3.180 | 3.146 | 398,456 |
| 2024-10-04 | 3.220 | 3.260 | 3.140 | 3.240 | 3.205 | 1,786,565 |
| 2024-10-03 | 3.380 | 3.380 | 3.240 | 3.240 | 3.205 | 816,134 |
| 2024-10-02 | 3.400 | 3.400 | 3.260 | 3.340 | 3.304 | 1,056,845 |
| 2024-10-01 | 3.440 | 3.440 | 3.380 | 3.400 | 3.363 | 592,730 |
| 2024-09-30 | 3.440 | 3.440 | 3.380 | 3.420 | 3.383 | 145,606 |
| 2024-09-27 | 3.400 | 3.440 | 3.380 | 3.440 | 3.403 | 580,345 |
| 2024-09-26 | 3.420 | 3.480 | 3.420 | 3.440 | 3.403 | 223,980 |
| 2024-09-25 | 3.420 | 3.480 | 3.400 | 3.440 | 3.403 | 275,288 |
| 2024-09-24 | 3.460 | 3.460 | 3.400 | 3.400 | 3.363 | 595,681 |
| 2024-09-23 | 3.540 | 3.540 | 3.460 | 3.480 | 3.443 | 531,900 |
| 2024-09-20 | 3.540 | 3.560 | 3.500 | 3.540 | 3.502 | 305,634 |
| 2024-09-19 | 3.540 | 3.560 | 3.540 | 3.540 | 3.502 | 323,096 |
| 2024-09-18 | 3.540 | 3.580 | 3.500 | 3.520 | 3.482 | 349,719 |
| 2024-09-17 | 3.560 | 3.580 | 3.540 | 3.540 | 3.502 | 393,542 |
| 2024-09-16 | 3.540 | 3.620 | 3.540 | 3.560 | 3.522 | 580,000 |
| 2024-09-13 | 3.560 | 3.600 | 3.540 | 3.540 | 3.502 | 287,520 |
| 2024-09-12 | 3.660 | 3.660 | 3.540 | 3.560 | 3.522 | 426,505 |
| 2024-09-11 | 3.560 | 3.640 | 3.560 | 3.580 | 3.542 | 436,840 |
| 2024-09-10 | 3.580 | 3.620 | 3.540 | 3.560 | 3.522 | 545,302 |
| 2024-09-09 | 3.600 | 3.620 | 3.540 | 3.560 | 3.522 | 435,007 |
| 2024-09-06 | 3.600 | 3.660 | 3.540 | 3.580 | 3.542 | 675,406 |
| 2024-09-05 | 3.520 | 3.700 | 3.520 | 3.580 | 3.542 | 1,760,436 |
| 2024-09-04 | 3.460 | 3.600 | 3.440 | 3.520 | 3.482 | 1,064,443 |
| 2024-09-03 | 3.220 | 3.520 | 3.220 | 3.500 | 3.462 | 2,947,208 |
| 2024-09-02 | 3.280 | 3.280 | 3.180 | 3.220 | 3.185 | 294,012 |
| 2024-08-30 | 3.160 | 3.280 | 3.160 | 3.280 | 3.245 | 644,105 |
| 2024-08-29 | 3.140 | 3.200 | 3.140 | 3.160 | 3.126 | 251,601 |
| 2024-08-28 | 3.220 | 3.220 | 3.160 | 3.160 | 3.126 | 843,210 |
| 2024-08-27 | 3.300 | 3.300 | 3.220 | 3.220 | 3.185 | 371,508 |
| 2024-08-26 | 3.380 | 3.380 | 3.260 | 3.260 | 3.225 | 655,418 |
| 2024-08-23 | 3.300 | 3.320 | 3.240 | 3.300 | 3.265 | 446,243 |
| 2024-08-22 | 3.240 | 3.320 | 3.220 | 3.260 | 3.225 | 1,736,159 |
| 2024-08-21 | 3.060 | 3.200 | 3.060 | 3.180 | 3.146 | 1,551,407 |
| 2024-08-20 | 3.160 | 3.240 | 3.000 | 3.040 | 3.007 | 3,490,615 |
| 2024-08-19 | 3.140 | 3.160 | 3.100 | 3.120 | 3.086 | 836,109 |
| 2024-08-16 | 2.900 | 3.200 | 2.900 | 3.100 | 3.067 | 2,937,358 |
| 2024-08-15 | 2.920 | 2.920 | 2.820 | 2.880 | 2.849 | 819,106 |
| 2024-08-14 | 2.740 | 2.940 | 2.740 | 2.900 | 2.869 | 2,338,211 |
| 2024-08-13 | 2.640 | 2.760 | 2.620 | 2.720 | 2.691 | 1,022,310 |
| 2024-08-09 | 2.760 | 2.800 | 2.640 | 2.640 | 2.612 | 1,463,911 |
| 2024-08-08 | 2.660 | 2.740 | 2.660 | 2.720 | 2.691 | 827,301 |
| 2024-08-07 | 2.640 | 2.720 | 2.640 | 2.640 | 2.612 | 548,171 |
| 2024-08-06 | 2.660 | 2.680 | 2.620 | 2.640 | 2.612 | 772,041 |
| 2024-08-05 | 2.760 | 2.760 | 2.620 | 2.640 | 2.612 | 2,544,683 |
| 2024-08-02 | 2.820 | 2.840 | 2.760 | 2.760 | 2.730 | 747,758 |
| 2024-08-01 | 2.840 | 2.880 | 2.800 | 2.820 | 2.790 | 1,094,543 |
| 2024-07-31 | 2.880 | 2.900 | 2.820 | 2.820 | 2.790 | 707,979 |
| 2024-07-30 | 2.840 | 2.920 | 2.840 | 2.860 | 2.829 | 376,211 |
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.