Pha Lai Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,680.00 | 8,700.00 | 8,650.00 | 8,700.00 | 8,700.00 | 116,400 |
| 2026-10-16 | 8,690.00 | 8,710.00 | 8,640.00 | 8,690.00 | 8,690.00 | 63,300 |
| 2026-10-15 | 8,640.00 | 8,710.00 | 8,600.00 | 8,690.00 | 8,690.00 | 140,400 |
| 2026-10-14 | 8,760.00 | 8,780.00 | 8,690.00 | 8,700.00 | 8,700.00 | 68,600 |
| 2026-10-13 | 8,700.00 | 8,780.00 | 8,690.00 | 8,760.00 | 8,760.00 | 14,300 |
| 2026-10-12 | 8,750.00 | 8,800.00 | 8,650.00 | 8,770.00 | 8,770.00 | 43,300 |
| 2026-10-09 | 8,710.00 | 8,750.00 | 8,600.00 | 8,750.00 | 8,750.00 | 107,200 |
| 2026-10-08 | 8,560.00 | 9,130.00 | 8,520.00 | 8,710.00 | 8,710.00 | 324,200 |
| 2026-10-07 | 8,500.00 | 8,580.00 | 8,500.00 | 8,540.00 | 8,540.00 | 37,700 |
| 2026-10-06 | 8,590.00 | 8,600.00 | 8,470.00 | 8,600.00 | 8,600.00 | 106,000 |
| 2026-10-05 | 8,610.00 | 8,670.00 | 8,580.00 | 8,590.00 | 8,590.00 | 50,200 |
| 2026-10-02 | 8,580.00 | 8,640.00 | 8,570.00 | 8,610.00 | 8,610.00 | 46,100 |
| 2026-10-01 | 8,630.00 | 8,650.00 | 8,590.00 | 8,600.00 | 8,600.00 | 99,000 |
| 2026-09-30 | 8,600.00 | 8,720.00 | 8,580.00 | 8,650.00 | 8,650.00 | 78,100 |
| 2026-09-29 | 8,550.00 | 8,600.00 | 8,500.00 | 8,580.00 | 8,580.00 | 82,500 |
| 2026-09-28 | 8,730.00 | 8,760.00 | 8,560.00 | 8,580.00 | 8,580.00 | 84,300 |
| 2026-09-25 | 8,730.00 | 8,760.00 | 8,700.00 | 8,730.00 | 8,730.00 | 110,700 |
| 2026-09-24 | 8,780.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 61,500 |
| 2026-09-23 | 8,830.00 | 8,830.00 | 8,780.00 | 8,780.00 | 8,780.00 | 34,800 |
| 2026-09-22 | 8,820.00 | 8,870.00 | 8,770.00 | 8,820.00 | 8,820.00 | 44,300 |
| 2026-09-21 | 8,840.00 | 8,880.00 | 8,810.00 | 8,820.00 | 8,820.00 | 26,000 |
| 2026-09-18 | 8,780.00 | 8,860.00 | 8,770.00 | 8,780.00 | 8,780.00 | 46,200 |
| 2026-09-17 | 8,710.00 | 8,780.00 | 8,710.00 | 8,780.00 | 8,780.00 | 68,900 |
| 2026-09-16 | 8,770.00 | 8,800.00 | 8,760.00 | 8,780.00 | 8,780.00 | 40,700 |
| 2026-09-15 | 8,770.00 | 8,800.00 | 8,750.00 | 8,750.00 | 8,750.00 | 71,100 |
| 2026-09-14 | 8,820.00 | 8,850.00 | 8,740.00 | 8,770.00 | 8,770.00 | 187,100 |
| 2026-09-11 | 8,870.00 | 8,870.00 | 8,830.00 | 8,840.00 | 8,840.00 | 66,400 |
| 2026-09-10 | 8,880.00 | 8,900.00 | 8,860.00 | 8,870.00 | 8,870.00 | 36,500 |
| 2026-09-09 | 8,860.00 | 8,900.00 | 8,850.00 | 8,860.00 | 8,860.00 | 36,400 |
| 2026-09-08 | 8,880.00 | 8,880.00 | 8,860.00 | 8,880.00 | 8,880.00 | 44,400 |
| 2026-09-07 | 8,910.00 | 8,910.00 | 8,870.00 | 8,880.00 | 8,880.00 | 88,900 |
| 2026-09-04 | 8,920.00 | 8,920.00 | 8,900.00 | 8,910.00 | 8,910.00 | 32,900 |
| 2026-09-03 | 8,910.00 | 9,000.00 | 8,900.00 | 8,910.00 | 8,910.00 | 213,800 |
| 2026-08-28 | 8,910.00 | 9,000.00 | 8,900.00 | 8,920.00 | 8,920.00 | 73,300 |
| 2026-08-27 | 8,910.00 | 8,950.00 | 8,890.00 | 8,900.00 | 8,900.00 | 64,500 |
| 2026-08-26 | 8,940.00 | 8,940.00 | 8,910.00 | 8,910.00 | 8,910.00 | 70,300 |
| 2026-08-25 | 8,920.00 | 8,950.00 | 8,900.00 | 8,940.00 | 8,940.00 | 137,900 |
| 2026-08-24 | 8,990.00 | 8,990.00 | 8,910.00 | 8,960.00 | 8,960.00 | 109,200 |
| 2026-08-21 | 8,980.00 | 8,990.00 | 8,870.00 | 8,990.00 | 8,990.00 | 115,700 |
| 2026-08-20 | 8,900.00 | 8,960.00 | 8,850.00 | 8,900.00 | 8,900.00 | 317,500 |
| 2026-08-19 | 9,000.00 | 9,000.00 | 8,860.00 | 8,910.00 | 8,910.00 | 247,100 |
| 2026-08-18 | 9,090.00 | 9,110.00 | 8,910.00 | 9,000.00 | 9,000.00 | 120,100 |
| 2026-08-17 | 9,140.00 | 9,150.00 | 8,990.00 | 9,090.00 | 9,090.00 | 109,300 |
| 2026-08-14 | 9,040.00 | 9,180.00 | 8,960.00 | 9,140.00 | 9,140.00 | 449,800 |
| 2026-08-13 | 8,960.00 | 9,100.00 | 8,960.00 | 8,980.00 | 8,980.00 | 88,800 |
| 2026-08-12 | 8,900.00 | 9,000.00 | 8,900.00 | 8,960.00 | 8,960.00 | 71,700 |
| 2026-08-11 | 8,850.00 | 9,190.00 | 8,850.00 | 9,010.00 | 9,010.00 | 179,100 |
| 2026-08-10 | 8,760.00 | 8,930.00 | 8,760.00 | 8,860.00 | 8,860.00 | 167,400 |
| 2026-08-07 | 8,850.00 | 8,890.00 | 8,830.00 | 8,830.00 | 8,830.00 | 46,900 |
| 2026-08-06 | 8,830.00 | 8,920.00 | 8,820.00 | 8,850.00 | 8,850.00 | 70,600 |
| 2026-08-05 | 8,850.00 | 8,900.00 | 8,820.00 | 8,830.00 | 8,830.00 | 116,300 |
| 2026-08-04 | 8,900.00 | 8,930.00 | 8,870.00 | 8,880.00 | 8,880.00 | 93,500 |
| 2026-08-03 | 8,800.00 | 8,920.00 | 8,800.00 | 8,880.00 | 8,880.00 | 70,400 |
| 2026-07-31 | 8,810.00 | 8,840.00 | 8,810.00 | 8,820.00 | 8,820.00 | 64,800 |
| 2026-07-30 | 8,730.00 | 8,840.00 | 8,730.00 | 8,840.00 | 8,840.00 | 184,100 |
| 2026-07-29 | 8,880.00 | 8,900.00 | 8,800.00 | 8,840.00 | 8,840.00 | 133,400 |
| 2026-07-28 | 8,900.00 | 8,900.00 | 8,850.00 | 8,880.00 | 8,880.00 | 157,500 |
| 2026-07-27 | 9,010.00 | 9,050.00 | 8,900.00 | 8,900.00 | 8,900.00 | 47,600 |
| 2026-07-24 | 8,960.00 | 9,080.00 | 8,960.00 | 9,010.00 | 9,010.00 | 105,100 |
| 2026-07-23 | 9,000.00 | 9,100.00 | 8,900.00 | 9,020.00 | 9,020.00 | 152,800 |
Page 1 of 21 · 1,247 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-18 | 500.0000 VND |
| 2024-12-24 | 200.0000 VND |
| 2024-11-05 | 625.0000 VND |
| 2024-01-19 | 1,875.0000 VND |
| 2023-12-26 | 275.0000 VND |
| 2023-10-17 | 400.0000 VND |
| 2023-07-14 | 400.0000 VND |
| 2022-07-15 | 450.0000 VND |
| 2021-09-21 | 1,250.0000 VND |
| 2021-07-15 | 1,250.0000 VND |
| 2021-05-17 | 1,894.0000 VND |
| 2021-03-12 | 1,150.0000 VND |
| 2020-12-18 | 350.0000 VND |
| 2020-04-17 | 1,000.0000 VND |
| 2019-12-20 | 1,500.0000 VND |
| 2019-05-17 | 1,200.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.