Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	13,850.00	13,900.00	13,750.00	13,800.00	12,271.75	75,500
2024-02-22	13,850.00	13,850.00	13,750.00	13,850.00	12,316.21	209,600
2024-02-21	13,850.00	13,900.00	13,750.00	13,800.00	12,271.75	470,000
2024-02-20	13,800.00	13,950.00	13,800.00	13,800.00	12,271.75	314,800
2024-02-19	13,850.00	13,900.00	13,750.00	13,800.00	12,271.75	132,600
2024-02-16	13,750.00	13,850.00	13,700.00	13,850.00	12,316.21	107,500
2024-02-15	13,700.00	13,850.00	13,700.00	13,750.00	12,227.28	124,900
2024-02-07	13,650.00	13,750.00	13,600.00	13,700.00	12,182.82	112,100
2024-02-06	13,700.00	13,700.00	13,600.00	13,700.00	12,182.82	468,800
2024-02-05	13,700.00	13,700.00	13,600.00	13,700.00	12,182.82	61,500
2024-02-02	13,750.00	13,750.00	13,650.00	13,700.00	12,182.82	64,800
2024-02-01	13,550.00	13,650.00	13,550.00	13,650.00	12,138.36	84,000
2024-01-31	13,650.00	13,800.00	13,550.00	13,650.00	12,138.36	370,000
2024-01-30	13,750.00	13,750.00	13,650.00	13,650.00	12,138.36	33,800
2024-01-29	13,600.00	13,750.00	13,550.00	13,650.00	12,138.36	138,900
2024-01-26	13,700.00	13,750.00	13,600.00	13,650.00	12,138.36	138,200
2024-01-25	13,750.00	13,800.00	13,650.00	13,650.00	12,138.36	119,300
2024-01-24	13,750.00	13,850.00	13,750.00	13,750.00	12,227.28	72,200
2024-01-23	13,750.00	13,850.00	13,750.00	13,850.00	12,316.21	147,300
2024-01-22	13,950.00	13,950.00	13,750.00	13,800.00	12,271.75	154,500
2024-01-19	13,700.00	13,950.00	13,700.00	13,750.00	12,227.28	237,200
2024-01-18	15,750.00	15,750.00	15,500.00	15,550.00	12,160.59	565,400
2024-01-17	15,800.00	15,800.00	15,650.00	15,700.00	12,277.89	282,000
2024-01-16	15,800.00	15,800.00	15,700.00	15,800.00	12,356.10	248,600
2024-01-15	15,800.00	15,800.00	15,700.00	15,800.00	12,356.10	390,000
2024-01-12	15,750.00	15,750.00	15,500.00	15,550.00	12,160.59	308,500
2024-01-11	15,800.00	15,950.00	15,500.00	15,750.00	12,316.99	185,400
2024-01-10	15,900.00	16,000.00	15,650.00	15,800.00	12,356.10	466,500
2024-01-09	15,050.00	15,500.00	15,050.00	15,500.00	12,121.49	562,700
2024-01-08	14,900.00	14,950.00	14,800.00	14,900.00	11,652.27	116,900
2024-01-05	15,000.00	15,000.00	14,750.00	14,800.00	11,574.06	133,000
2024-01-04	14,850.00	14,950.00	14,800.00	14,850.00	11,613.17	151,900
2024-01-03	15,050.00	15,050.00	14,850.00	14,950.00	11,691.37	101,400
2024-01-02	14,750.00	14,850.00	14,750.00	14,850.00	11,613.17	81,800
2023-12-29	14,800.00	14,950.00	14,750.00	14,750.00	11,534.96	77,200
2023-12-28	14,650.00	14,800.00	14,650.00	14,800.00	11,574.06	98,100
2023-12-27	14,650.00	14,750.00	14,600.00	14,750.00	11,534.96	209,400
2023-12-26	14,800.00	14,800.00	14,600.00	14,650.00	11,456.76	64,700
2023-12-25	14,900.00	15,000.00	14,800.00	14,900.00	11,438.64	91,600
2023-12-22	14,900.00	15,000.00	14,850.00	15,000.00	11,515.41	116,900
2023-12-21	14,950.00	14,950.00	14,700.00	14,900.00	11,438.64	158,200
2023-12-20	14,600.00	14,950.00	14,550.00	14,950.00	11,477.03	264,700
2023-12-19	14,500.00	14,900.00	14,500.00	14,550.00	11,169.95	161,800
2023-12-18	14,500.00	14,800.00	14,400.00	14,600.00	11,208.33	218,900
2023-12-15	14,450.00	14,500.00	14,300.00	14,500.00	11,131.57	44,400
2023-12-14	14,500.00	14,550.00	14,350.00	14,500.00	11,131.57	48,800
2023-12-13	14,550.00	14,700.00	14,550.00	14,550.00	11,169.95	473,760
2023-12-12	14,600.00	14,650.00	14,450.00	14,600.00	11,208.33	44,400
2023-12-11	14,550.00	14,600.00	14,500.00	14,600.00	11,208.33	65,000
2023-12-08	14,650.00	14,650.00	14,500.00	14,600.00	11,208.33	57,900
2023-12-07	14,850.00	14,850.00	14,500.00	14,650.00	11,246.72	149,900
2023-12-06	14,850.00	14,850.00	14,650.00	14,800.00	11,361.87	120,300
2023-12-05	14,900.00	14,950.00	14,300.00	14,750.00	11,323.49	262,800
2023-12-04	14,500.00	14,900.00	14,500.00	14,900.00	11,438.64	265,100
2023-12-01	14,100.00	14,400.00	14,100.00	14,400.00	11,054.80	305,800
2023-11-30	13,800.00	14,100.00	13,800.00	14,000.00	10,747.72	214,500
2023-11-29	13,550.00	13,750.00	13,550.00	13,700.00	10,517.41	78,500
2023-11-28	13,700.00	13,700.00	13,450.00	13,550.00	10,402.26	160,900
2023-11-27	13,200.00	13,300.00	13,150.00	13,300.00	10,210.33	86,200
2023-11-24	13,100.00	13,200.00	13,000.00	13,100.00	10,056.79	37,100

← NewerPage 12 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.