Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14,300.00	14,800.00	14,300.00	14,650.00	10,926.53	311,800
2023-08-28	13,950.00	14,200.00	13,700.00	14,200.00	10,590.90	161,300
2023-08-25	13,600.00	14,000.00	13,600.00	13,800.00	10,292.57	188,501
2023-08-24	13,600.00	13,750.00	13,600.00	13,750.00	10,255.27	458,902
2023-08-23	13,600.00	13,700.00	13,500.00	13,650.00	10,180.69	179,801
2023-08-22	13,800.00	13,800.00	13,450.00	13,700.00	10,217.98	223,400
2023-08-21	13,700.00	13,800.00	13,500.00	13,600.00	10,143.40	279,900
2023-08-18	14,450.00	14,450.00	13,800.00	13,800.00	10,292.57	459,400
2023-08-17	14,450.00	14,550.00	14,400.00	14,450.00	10,777.36	223,000
2023-08-16	14,400.00	14,650.00	14,350.00	14,450.00	10,777.36	198,800
2023-08-15	14,550.00	14,550.00	14,400.00	14,400.00	10,740.07	267,700
2023-08-14	14,550.00	14,650.00	14,400.00	14,500.00	10,814.65	234,000
2023-08-11	14,600.00	14,700.00	14,500.00	14,500.00	10,814.65	245,400
2023-08-10	14,800.00	14,800.00	14,600.00	14,650.00	10,926.53	325,700
2023-08-09	14,850.00	14,850.00	14,700.00	14,750.00	11,001.11	243,100
2023-08-08	14,900.00	14,900.00	14,750.00	14,800.00	11,038.40	241,100
2023-08-07	14,950.00	15,000.00	14,750.00	14,850.00	11,075.70	180,400
2023-08-04	14,850.00	14,850.00	14,700.00	14,800.00	11,038.40	299,900
2023-08-03	14,900.00	15,050.00	14,800.00	14,850.00	11,075.70	213,700
2023-08-02	14,800.00	14,900.00	14,750.00	14,850.00	11,075.70	188,200
2023-08-01	14,800.00	15,200.00	14,800.00	14,850.00	11,075.70	435,300
2023-07-31	14,600.00	14,900.00	14,600.00	14,800.00	11,038.40	466,700
2023-07-28	14,800.00	15,250.00	14,700.00	14,950.00	11,150.28	2,190,100
2023-07-27	16,200.00	16,200.00	15,800.00	15,800.00	11,784.24	462,000
2023-07-26	15,850.00	16,200.00	15,850.00	16,150.00	12,045.28	419,100
2023-07-25	16,100.00	16,100.00	15,800.00	15,850.00	11,821.53	922,000
2023-07-24	16,000.00	16,150.00	15,900.00	16,100.00	12,007.99	350,200
2023-07-21	16,300.00	16,400.00	15,900.00	15,950.00	11,896.12	619,700
2023-07-20	16,600.00	16,600.00	16,000.00	16,300.00	12,157.16	345,700
2023-07-19	15,450.00	16,450.00	15,300.00	16,450.00	12,269.04	1,682,100
2023-07-18	15,600.00	15,600.00	15,400.00	15,400.00	11,485.91	286,900
2023-07-17	15,550.00	15,800.00	15,550.00	15,650.00	11,672.37	222,000
2023-07-14	15,950.00	16,050.00	15,750.00	15,800.00	11,784.24	334,800
2023-07-13	16,150.00	16,200.00	16,100.00	16,200.00	11,784.24	221,700
2023-07-12	16,250.00	16,250.00	16,100.00	16,150.00	11,747.87	82,200
2023-07-11	16,100.00	16,300.00	16,100.00	16,150.00	11,747.87	170,100
2023-07-10	15,900.00	16,200.00	15,900.00	16,150.00	11,747.87	226,900
2023-07-07	15,950.00	16,000.00	15,900.00	15,900.00	11,566.01	75,700
2023-07-06	16,100.00	16,200.00	15,900.00	16,050.00	11,675.13	246,700
2023-07-05	16,100.00	16,150.00	16,000.00	16,100.00	11,711.50	114,500
2023-07-04	16,050.00	16,050.00	15,900.00	16,000.00	11,638.76	163,800
2023-07-03	15,900.00	16,050.00	15,900.00	16,050.00	11,675.13	130,100
2023-06-30	16,000.00	16,100.00	15,850.00	15,900.00	11,566.01	77,100
2023-06-29	16,100.00	16,200.00	15,900.00	16,000.00	11,638.76	203,200
2023-06-28	16,100.00	16,200.00	16,000.00	16,100.00	11,711.50	94,300
2023-06-27	16,250.00	16,250.00	15,900.00	16,100.00	11,711.50	152,500
2023-06-26	16,100.00	16,250.00	15,850.00	16,000.00	11,638.76	276,000
2023-06-23	16,450.00	16,650.00	16,250.00	16,300.00	11,856.98	187,900
2023-06-22	16,300.00	16,500.00	16,200.00	16,450.00	11,966.10	262,600
2023-06-21	16,500.00	16,500.00	16,200.00	16,200.00	11,784.24	136,000
2023-06-20	15,950.00	16,250.00	15,950.00	16,250.00	11,820.61	128,500
2023-06-19	16,300.00	16,300.00	15,800.00	15,950.00	11,602.39	320,500
2023-06-16	16,600.00	16,600.00	16,350.00	16,400.00	11,929.73	394,800
2023-06-15	16,900.00	16,900.00	16,500.00	16,600.00	12,075.21	159,200
2023-06-14	16,850.00	16,950.00	16,500.00	16,800.00	12,220.70	289,100
2023-06-13	17,150.00	17,500.00	16,800.00	16,800.00	12,220.70	266,800
2023-06-12	16,850.00	17,600.00	16,850.00	17,300.00	12,584.41	534,800
2023-06-09	16,300.00	16,800.00	16,300.00	16,750.00	12,184.32	446,500
2023-06-08	16,350.00	16,900.00	16,250.00	16,250.00	11,820.61	538,000
2023-06-07	16,500.00	16,600.00	16,250.00	16,400.00	11,929.73	531,600

← NewerPage 14 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.