Principal Capital Public Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	1.670	1.680	1.660	1.680	1.680	374,401
2026-10-19	1.660	1.670	1.660	1.660	1.660	194,600
2026-10-15	1.660	1.660	1.640	1.660	1.660	241,000
2026-10-14	1.660	1.670	1.650	1.650	1.650	193,900
2026-10-12	1.660	1.670	1.660	1.660	1.660	36,800
2026-10-09	1.670	1.670	1.660	1.670	1.670	152,305
2026-10-08	1.670	1.680	1.670	1.670	1.670	120,409
2026-10-07	1.670	1.680	1.660	1.670	1.670	186,500
2026-10-06	1.670	1.690	1.660	1.670	1.670	330,400
2026-10-05	1.680	1.690	1.670	1.670	1.670	324,501
2026-10-02	1.680	1.700	1.680	1.690	1.690	84,100
2026-10-01	1.690	1.700	1.680	1.680	1.680	42,800
2026-09-30	1.680	1.690	1.670	1.680	1.680	475,700
2026-09-29	1.690	1.700	1.680	1.690	1.690	141,400
2026-09-28	1.710	1.710	1.680	1.690	1.690	403,900
2026-09-25	1.700	1.700	1.690	1.690	1.690	56,376
2026-09-24	1.710	1.710	1.690	1.700	1.700	98,024
2026-09-23	1.690	1.710	1.680	1.700	1.700	813,479
2026-09-22	1.710	1.710	1.690	1.690	1.690	191,821
2026-09-21	1.690	1.710	1.690	1.710	1.710	133,059
2026-09-18	1.700	1.700	1.690	1.690	1.690	70,200
2026-09-17	1.690	1.700	1.690	1.700	1.700	44,966
2026-09-16	1.700	1.700	1.690	1.690	1.690	354,601
2026-09-15	1.700	1.700	1.690	1.700	1.700	284,350
2026-09-14	1.720	1.720	1.690	1.700	1.700	153,640
2026-09-11	1.710	1.720	1.700	1.700	1.700	111,804
2026-09-10	1.710	1.720	1.700	1.720	1.720	36,906
2026-09-09	1.710	1.710	1.700	1.710	1.710	247,705
2026-09-08	1.710	1.710	1.700	1.710	1.710	158,491
2026-09-07	1.700	1.710	1.690	1.700	1.700	51,410
2026-09-04	1.700	1.710	1.700	1.700	1.700	63,006
2026-09-03	1.700	1.720	1.690	1.700	1.700	501,253
2026-09-02	1.700	1.720	1.700	1.700	1.700	77,200
2026-09-01	1.720	1.740	1.700	1.700	1.700	107,523
2026-08-31	1.700	1.720	1.700	1.710	1.710	172,001
2026-08-28	1.710	1.720	1.700	1.720	1.720	67,700
2026-08-27	1.730	1.730	1.710	1.710	1.710	76,500
2026-08-26	1.730	1.730	1.720	1.720	1.720	126,900
2026-08-25	1.730	1.730	1.710	1.720	1.720	166,700
2026-08-24	1.710	1.800	1.710	1.720	1.720	1,357,108
2026-08-21	1.720	1.720	1.700	1.710	1.710	435,900
2026-08-20	1.710	1.730	1.710	1.720	1.720	141,507
2026-08-19	1.720	1.730	1.710	1.710	1.710	335,191
2026-08-18	1.720	1.730	1.710	1.710	1.710	339,210
2026-08-17	1.730	1.730	1.710	1.730	1.730	661,800
2026-08-14	1.730	1.740	1.720	1.720	1.720	335,965
2026-08-13	1.750	1.750	1.730	1.740	1.740	435,625
2026-08-11	1.730	1.750	1.730	1.740	1.740	215,505
2026-08-10	1.730	1.750	1.730	1.730	1.730	498,305
2026-08-07	1.740	1.740	1.730	1.730	1.730	396,507
2026-08-06	1.740	1.770	1.740	1.740	1.740	373,515
2026-08-05	1.740	1.750	1.730	1.730	1.730	459,806
2026-08-04	1.740	1.750	1.730	1.740	1.740	687,205
2026-08-03	1.730	1.750	1.730	1.750	1.750	480,093
2026-07-31	1.730	1.750	1.730	1.740	1.740	141,460
2026-07-30	1.740	1.740	1.730	1.740	1.740	161,601
2026-07-27	1.730	1.740	1.730	1.740	1.740	68,301
2026-07-24	1.730	1.740	1.730	1.740	1.740	184,900
2026-07-23	1.740	1.740	1.730	1.730	1.730	144,209
2026-07-22	1.740	1.750	1.730	1.730	1.730	333,855

Page 1 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.