Pha Lai Thermal Power JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 13,350.00 | 13,400.00 | 13,250.00 | 13,250.00 | 11,782.65 | 167,000 |
| 2024-08-14 | 13,450.00 | 13,450.00 | 13,350.00 | 13,350.00 | 11,871.58 | 192,600 |
| 2024-08-13 | 13,500.00 | 13,500.00 | 13,100.00 | 13,300.00 | 11,827.12 | 254,100 |
| 2024-08-12 | 13,400.00 | 13,400.00 | 13,100.00 | 13,150.00 | 11,693.73 | 213,000 |
| 2024-08-09 | 13,150.00 | 13,300.00 | 13,150.00 | 13,200.00 | 11,738.19 | 198,800 |
| 2024-08-08 | 13,150.00 | 13,400.00 | 13,100.00 | 13,150.00 | 11,693.73 | 213,800 |
| 2024-08-07 | 13,400.00 | 13,450.00 | 13,100.00 | 13,350.00 | 11,871.58 | 151,900 |
| 2024-08-06 | 12,700.00 | 13,300.00 | 12,700.00 | 13,300.00 | 11,827.12 | 444,900 |
| 2024-08-05 | 13,450.00 | 13,450.00 | 12,550.00 | 12,550.00 | 11,160.17 | 545,900 |
| 2024-08-02 | 13,150.00 | 13,600.00 | 13,000.00 | 13,450.00 | 11,960.51 | 413,600 |
| 2024-08-01 | 13,600.00 | 13,750.00 | 13,350.00 | 13,350.00 | 11,871.58 | 385,200 |
| 2024-07-31 | 13,850.00 | 13,850.00 | 13,600.00 | 13,600.00 | 12,093.89 | 297,800 |
| 2024-07-30 | 13,950.00 | 13,950.00 | 13,650.00 | 13,700.00 | 12,182.82 | 369,800 |
| 2024-07-29 | 13,700.00 | 13,950.00 | 13,700.00 | 13,900.00 | 12,360.67 | 249,400 |
| 2024-07-26 | 13,800.00 | 13,800.00 | 13,650.00 | 13,650.00 | 12,138.36 | 283,100 |
| 2024-07-25 | 13,500.00 | 13,800.00 | 13,500.00 | 13,750.00 | 12,227.28 | 250,600 |
| 2024-07-24 | 13,600.00 | 13,750.00 | 13,500.00 | 13,700.00 | 12,182.82 | 749,900 |
| 2024-07-23 | 14,000.00 | 14,200.00 | 13,700.00 | 13,750.00 | 12,227.28 | 389,400 |
| 2024-07-22 | 14,250.00 | 14,250.00 | 13,950.00 | 13,950.00 | 12,405.13 | 573,100 |
| 2024-07-19 | 14,500.00 | 14,500.00 | 14,150.00 | 14,150.00 | 12,582.99 | 686,600 |
| 2024-07-18 | 14,500.00 | 14,600.00 | 14,400.00 | 14,500.00 | 12,894.22 | 464,700 |
| 2024-07-17 | 15,100.00 | 15,200.00 | 14,250.00 | 14,500.00 | 12,894.22 | 2,059,500 |
| 2024-07-16 | 15,450.00 | 15,550.00 | 15,300.00 | 15,300.00 | 13,605.63 | 770,200 |
| 2024-07-15 | 15,350.00 | 15,550.00 | 15,350.00 | 15,450.00 | 13,739.02 | 614,700 |
| 2024-07-12 | 15,500.00 | 15,500.00 | 15,300.00 | 15,350.00 | 13,650.09 | 787,000 |
| 2024-07-11 | 15,600.00 | 15,650.00 | 15,350.00 | 15,450.00 | 13,739.02 | 732,000 |
| 2024-07-10 | 15,800.00 | 15,850.00 | 15,550.00 | 15,550.00 | 13,827.94 | 707,800 |
| 2024-07-09 | 15,400.00 | 15,950.00 | 15,400.00 | 15,800.00 | 14,050.26 | 2,303,800 |
| 2024-07-08 | 15,450.00 | 15,500.00 | 15,350.00 | 15,350.00 | 13,650.09 | 1,112,700 |
| 2024-07-05 | 15,550.00 | 15,650.00 | 15,400.00 | 15,450.00 | 13,739.02 | 504,600 |
| 2024-07-04 | 15,600.00 | 15,650.00 | 15,450.00 | 15,550.00 | 13,827.94 | 482,300 |
| 2024-07-03 | 15,500.00 | 15,600.00 | 15,350.00 | 15,600.00 | 13,872.41 | 856,800 |
| 2024-07-02 | 15,550.00 | 15,700.00 | 15,300.00 | 15,500.00 | 13,783.48 | 1,351,500 |
| 2024-07-01 | 16,300.00 | 16,300.00 | 15,400.00 | 15,550.00 | 13,827.94 | 2,371,900 |
| 2024-06-28 | 17,000.00 | 17,000.00 | 16,000.00 | 16,200.00 | 14,405.96 | 1,551,800 |
| 2024-06-27 | 17,000.00 | 17,350.00 | 16,800.00 | 16,950.00 | 15,072.90 | 1,311,200 |
| 2024-06-26 | 15,750.00 | 16,850.00 | 15,700.00 | 16,850.00 | 14,983.98 | 5,619,700 |
| 2024-06-25 | 15,550.00 | 15,750.00 | 15,350.00 | 15,750.00 | 14,005.80 | 569,000 |
| 2024-06-24 | 16,000.00 | 16,050.00 | 15,400.00 | 15,550.00 | 13,827.94 | 1,216,100 |
| 2024-06-21 | 15,450.00 | 15,950.00 | 15,450.00 | 15,800.00 | 14,050.26 | 565,800 |
| 2024-06-20 | 15,850.00 | 15,850.00 | 15,500.00 | 15,700.00 | 13,961.33 | 575,800 |
| 2024-06-19 | 15,700.00 | 15,850.00 | 15,600.00 | 15,800.00 | 14,050.26 | 544,300 |
| 2024-06-18 | 15,400.00 | 15,800.00 | 15,400.00 | 15,700.00 | 13,961.33 | 838,400 |
| 2024-06-17 | 15,600.00 | 15,600.00 | 15,350.00 | 15,350.00 | 13,650.09 | 583,100 |
| 2024-06-14 | 15,950.00 | 16,000.00 | 15,500.00 | 15,500.00 | 13,783.48 | 705,000 |
| 2024-06-13 | 15,800.00 | 16,200.00 | 15,550.00 | 15,950.00 | 14,183.65 | 744,000 |
| 2024-06-12 | 15,700.00 | 15,800.00 | 15,550.00 | 15,650.00 | 13,916.87 | 423,000 |
| 2024-06-11 | 15,900.00 | 15,900.00 | 15,500.00 | 15,700.00 | 13,961.33 | 712,200 |
| 2024-06-10 | 15,650.00 | 15,900.00 | 15,450.00 | 15,800.00 | 14,050.26 | 1,050,600 |
| 2024-06-07 | 16,200.00 | 16,200.00 | 15,650.00 | 15,650.00 | 13,916.87 | 1,164,300 |
| 2024-06-06 | 16,250.00 | 16,450.00 | 15,900.00 | 16,000.00 | 14,228.11 | 441,900 |
| 2024-06-05 | 16,500.00 | 16,700.00 | 16,200.00 | 16,300.00 | 14,494.89 | 783,600 |
| 2024-06-04 | 16,500.00 | 16,650.00 | 16,250.00 | 16,350.00 | 14,539.35 | 837,300 |
| 2024-06-03 | 16,850.00 | 16,850.00 | 16,450.00 | 16,450.00 | 14,628.28 | 981,700 |
| 2024-05-31 | 16,050.00 | 17,100.00 | 15,950.00 | 16,500.00 | 14,672.74 | 1,941,800 |
| 2024-05-30 | 15,500.00 | 16,050.00 | 15,400.00 | 16,050.00 | 14,272.57 | 1,212,000 |
| 2024-05-29 | 15,850.00 | 15,900.00 | 15,600.00 | 15,700.00 | 13,961.33 | 736,400 |
| 2024-05-28 | 16,000.00 | 16,000.00 | 15,650.00 | 15,850.00 | 14,094.72 | 505,500 |
| 2024-05-27 | 15,250.00 | 15,800.00 | 15,150.00 | 15,800.00 | 14,050.26 | 940,700 |
| 2024-05-24 | 15,900.00 | 16,000.00 | 15,150.00 | 15,150.00 | 13,472.24 | 1,445,400 |
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.