Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	15,450.00	15,950.00	15,350.00	15,900.00	14,139.18	971,100
2024-05-22	15,900.00	15,900.00	15,150.00	15,450.00	13,739.02	1,600,900
2024-05-21	16,150.00	16,150.00	15,750.00	15,900.00	14,139.18	420,500
2024-05-20	15,750.00	16,150.00	15,750.00	15,900.00	14,139.18	659,700
2024-05-17	16,000.00	16,100.00	15,900.00	15,900.00	14,139.18	522,800
2024-05-16	16,100.00	16,400.00	15,950.00	16,250.00	14,450.42	874,100
2024-05-15	16,100.00	16,150.00	15,800.00	16,050.00	14,272.57	724,600
2024-05-14	16,000.00	16,550.00	15,800.00	16,100.00	14,317.04	582,800
2024-05-13	16,000.00	16,250.00	15,600.00	16,000.00	14,228.11	1,516,400
2024-05-10	15,200.00	16,000.00	14,950.00	15,900.00	14,139.18	1,201,900
2024-05-09	15,600.00	15,800.00	15,150.00	15,200.00	13,516.70	952,600
2024-05-08	15,000.00	16,000.00	14,900.00	15,500.00	13,783.48	1,798,200
2024-05-07	15,150.00	15,250.00	15,050.00	15,200.00	13,516.70	785,400
2024-05-06	14,900.00	15,200.00	14,600.00	15,200.00	13,516.70	861,300
2024-05-03	15,000.00	15,000.00	14,500.00	14,650.00	13,027.61	761,400
2024-05-02	13,600.00	14,350.00	13,550.00	14,350.00	12,760.84	788,000
2024-04-26	13,500.00	13,600.00	13,450.00	13,450.00	11,960.51	117,100
2024-04-25	13,500.00	13,600.00	13,500.00	13,500.00	12,004.97	102,200
2024-04-24	13,450.00	13,650.00	13,450.00	13,500.00	12,004.97	218,400
2024-04-23	13,800.00	13,800.00	13,450.00	13,500.00	12,004.97	173,000
2024-04-22	13,500.00	13,750.00	13,500.00	13,600.00	12,093.89	264,200
2024-04-19	13,600.00	13,650.00	13,400.00	13,450.00	11,960.51	253,800
2024-04-17	13,800.00	13,800.00	13,450.00	13,450.00	11,960.51	320,100
2024-04-16	13,300.00	13,300.00	13,000.00	13,000.00	11,560.34	181,000
2024-04-15	13,600.00	13,600.00	13,300.00	13,300.00	11,827.12	234,600
2024-04-12	13,500.00	13,600.00	13,450.00	13,550.00	12,049.43	98,400
2024-04-11	13,500.00	13,600.00	13,450.00	13,500.00	12,004.97	127,600
2024-04-10	13,550.00	13,650.00	13,500.00	13,500.00	12,004.97	113,000
2024-04-09	13,650.00	13,650.00	13,500.00	13,600.00	12,093.89	164,900
2024-04-08	13,750.00	13,750.00	13,550.00	13,550.00	12,049.43	147,800
2024-04-05	13,750.00	13,800.00	13,700.00	13,750.00	12,227.28	147,500
2024-04-04	13,850.00	13,850.00	13,700.00	13,750.00	12,227.28	241,600
2024-04-03	13,750.00	13,850.00	13,700.00	13,700.00	12,182.82	371,100
2024-04-02	13,650.00	13,800.00	13,600.00	13,750.00	12,227.28	103,600
2024-04-01	13,700.00	13,700.00	13,550.00	13,600.00	12,093.89	157,900
2024-03-29	13,600.00	13,800.00	13,600.00	13,650.00	12,138.36	87,600
2024-03-28	13,650.00	13,700.00	13,500.00	13,550.00	12,049.43	151,800
2024-03-27	13,750.00	13,750.00	13,600.00	13,650.00	12,138.36	80,400
2024-03-26	13,750.00	13,750.00	13,600.00	13,650.00	12,138.36	65,000
2024-03-25	13,900.00	13,900.00	13,600.00	13,750.00	12,227.28	199,400
2024-03-22	13,550.00	13,650.00	13,550.00	13,550.00	12,049.43	124,800
2024-03-21	13,600.00	13,600.00	13,500.00	13,550.00	12,049.43	126,900
2024-03-20	13,450.00	13,550.00	13,450.00	13,500.00	12,004.97	81,700
2024-03-19	13,550.00	13,550.00	13,450.00	13,450.00	11,960.51	147,100
2024-03-18	13,650.00	13,700.00	13,350.00	13,500.00	12,004.97	201,000
2024-03-15	13,700.00	13,700.00	13,550.00	13,700.00	12,182.82	104,400
2024-03-14	13,750.00	13,750.00	13,650.00	13,700.00	12,182.82	95,600
2024-03-13	13,750.00	13,750.00	13,550.00	13,750.00	12,227.28	162,300
2024-03-12	13,600.00	13,650.00	13,550.00	13,650.00	12,138.36	46,900
2024-03-11	13,700.00	13,700.00	13,600.00	13,600.00	12,093.89	135,500
2024-03-08	13,800.00	13,800.00	13,650.00	13,650.00	12,138.36	112,800
2024-03-07	13,800.00	13,800.00	12,950.00	13,800.00	12,271.75	187,200
2024-03-06	13,850.00	13,850.00	13,750.00	13,800.00	12,271.75	87,600
2024-03-05	13,850.00	13,850.00	13,750.00	13,850.00	12,316.21	75,000
2024-03-04	13,850.00	13,850.00	13,750.00	13,850.00	12,316.21	116,100
2024-03-01	13,700.00	13,800.00	13,700.00	13,750.00	12,227.28	185,000
2024-02-29	13,750.00	13,800.00	13,650.00	13,700.00	12,182.82	104,100
2024-02-28	13,800.00	13,800.00	13,700.00	13,750.00	12,227.28	118,700
2024-02-27	13,850.00	13,850.00	13,750.00	13,800.00	12,271.75	95,000
2024-02-26	13,900.00	13,900.00	13,750.00	13,800.00	12,271.75	166,500

← NewerPage 11 of 21 · 1,246 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.