Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	13,150.00	13,300.00	13,100.00	13,100.00	10,056.79	41,000
2023-11-22	13,350.00	13,400.00	13,200.00	13,200.00	10,133.56	31,600
2023-11-21	13,400.00	13,400.00	13,250.00	13,300.00	10,210.33	110,100
2023-11-20	13,200.00	13,500.00	13,100.00	13,400.00	10,287.10	37,700
2023-11-17	13,350.00	13,450.00	13,250.00	13,450.00	10,325.49	39,700
2023-11-16	13,450.00	13,450.00	13,300.00	13,450.00	10,325.49	9,100
2023-11-15	13,400.00	13,700.00	13,350.00	13,450.00	10,325.49	25,600
2023-11-14	13,400.00	13,600.00	13,300.00	13,300.00	10,210.33	34,300
2023-11-13	13,500.00	13,550.00	13,350.00	13,400.00	10,287.10	36,400
2023-11-10	13,500.00	13,550.00	13,350.00	13,350.00	10,248.72	82,400
2023-11-09	13,400.00	13,450.00	13,250.00	13,300.00	10,210.33	58,600
2023-11-08	12,850.00	13,400.00	12,800.00	13,400.00	10,287.10	54,800
2023-11-07	12,950.00	13,000.00	12,900.00	12,950.00	9,941.64	31,400
2023-11-06	12,850.00	13,000.00	12,850.00	12,950.00	9,941.64	90,000
2023-11-03	12,850.00	12,850.00	12,700.00	12,850.00	9,864.87	27,900
2023-11-02	12,500.00	12,850.00	12,500.00	12,850.00	9,864.87	77,900
2023-11-01	12,500.00	12,600.00	12,450.00	12,450.00	9,557.79	45,500
2023-10-31	12,550.00	12,650.00	12,450.00	12,550.00	9,634.56	51,500
2023-10-30	12,500.00	12,700.00	12,500.00	12,550.00	9,634.56	49,600
2023-10-27	12,600.00	12,600.00	12,300.00	12,450.00	9,557.79	60,500
2023-10-26	13,300.00	13,300.00	12,450.00	12,450.00	9,557.79	645,500
2023-10-25	13,350.00	13,400.00	13,250.00	13,350.00	10,248.72	14,700
2023-10-24	13,350.00	13,450.00	13,150.00	13,350.00	10,248.72	55,200
2023-10-23	13,400.00	13,400.00	13,300.00	13,350.00	10,248.72	33,000
2023-10-20	13,000.00	13,400.00	13,000.00	13,400.00	10,287.10	110,600
2023-10-19	13,600.00	13,600.00	13,300.00	13,400.00	10,287.10	204,600
2023-10-18	13,800.00	13,800.00	13,600.00	13,600.00	10,440.64	58,000
2023-10-17	13,950.00	13,950.00	13,700.00	13,800.00	10,594.18	87,200
2023-10-16	14,200.00	14,200.00	14,000.00	14,050.00	10,479.03	196,100
2023-10-13	14,050.00	14,150.00	14,000.00	14,150.00	10,553.61	40,100
2023-10-12	14,100.00	14,150.00	14,000.00	14,050.00	10,479.03	30,900
2023-10-11	14,000.00	14,050.00	14,000.00	14,050.00	10,479.03	51,600
2023-10-10	13,900.00	14,200.00	13,900.00	13,950.00	10,404.44	51,000
2023-10-09	13,850.00	14,100.00	13,800.00	14,050.00	10,479.03	53,500
2023-10-06	13,850.00	13,950.00	13,600.00	13,800.00	10,292.57	90,600
2023-10-05	14,000.00	14,000.00	13,800.00	13,850.00	10,329.86	66,100
2023-10-04	13,850.00	14,000.00	13,800.00	14,000.00	10,441.73	38,400
2023-10-03	14,050.00	14,050.00	13,950.00	14,000.00	10,441.73	54,100
2023-10-02	13,900.00	14,050.00	13,850.00	14,050.00	10,479.03	41,000
2023-09-29	14,000.00	14,000.00	13,900.00	13,950.00	10,404.44	57,900
2023-09-28	14,200.00	14,200.00	13,900.00	13,900.00	10,367.15	56,901
2023-09-27	13,800.00	13,900.00	13,750.00	13,750.00	10,255.27	87,200
2023-09-26	14,000.00	14,100.00	13,750.00	13,800.00	10,292.57	121,700
2023-09-25	14,000.00	14,300.00	14,000.00	14,000.00	10,441.73	132,001
2023-09-22	14,400.00	14,400.00	14,000.00	14,250.00	10,628.19	201,000
2023-09-21	14,600.00	14,650.00	14,500.00	14,500.00	10,814.65	56,200
2023-09-20	14,550.00	14,650.00	14,500.00	14,600.00	10,889.24	86,500
2023-09-19	14,550.00	14,650.00	14,500.00	14,600.00	10,889.24	67,500
2023-09-18	14,700.00	14,700.00	14,550.00	14,550.00	10,851.94	61,700
2023-09-15	14,800.00	14,800.00	14,650.00	14,700.00	10,963.82	53,200
2023-09-14	14,600.00	14,800.00	14,500.00	14,700.00	10,963.82	186,500
2023-09-13	14,650.00	14,850.00	14,600.00	14,600.00	10,889.24	132,504
2023-09-12	14,750.00	14,750.00	14,550.00	14,550.00	10,851.94	211,100
2023-09-11	14,800.00	15,100.00	14,750.00	14,750.00	11,001.11	338,500
2023-09-08	14,800.00	14,800.00	14,700.00	14,750.00	11,001.11	107,500
2023-09-07	15,000.00	15,000.00	14,800.00	14,850.00	11,075.70	163,400
2023-09-06	15,150.00	15,200.00	14,500.00	15,000.00	11,187.57	595,000
2023-09-05	14,400.00	14,800.00	14,350.00	14,800.00	11,038.40	373,000
2023-08-31	14,600.00	14,600.00	14,350.00	14,350.00	10,702.78	119,000
2023-08-30	14,750.00	14,750.00	14,450.00	14,500.00	10,814.65	112,700

← NewerPage 13 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.