Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	16,600.00	16,650.00	16,350.00	16,400.00	11,929.73	292,600
2023-06-05	15,800.00	16,450.00	15,800.00	16,400.00	11,929.73	1,017,400
2023-06-02	15,500.00	15,650.00	15,500.00	15,650.00	11,384.16	288,700
2023-06-01	15,600.00	15,600.00	15,350.00	15,550.00	11,311.42	112,000
2023-05-31	15,500.00	15,800.00	15,400.00	15,500.00	11,275.05	355,500
2023-05-30	15,550.00	15,550.00	15,350.00	15,450.00	11,238.67	393,500
2023-05-29	15,300.00	15,350.00	15,250.00	15,350.00	11,165.93	142,200
2023-05-26	15,450.00	15,500.00	15,250.00	15,350.00	11,165.93	108,000
2023-05-25	15,300.00	15,400.00	15,250.00	15,400.00	11,202.30	115,100
2023-05-24	15,600.00	15,600.00	15,400.00	15,400.00	11,202.30	146,400
2023-05-23	15,700.00	15,700.00	15,450.00	15,550.00	11,311.42	97,600
2023-05-22	15,600.00	15,650.00	15,350.00	15,600.00	11,347.79	322,600
2023-05-19	15,200.00	15,500.00	15,150.00	15,300.00	11,129.56	175,700
2023-05-18	15,000.00	15,150.00	15,000.00	15,100.00	10,984.08	74,800
2023-05-17	15,400.00	15,400.00	14,900.00	14,900.00	10,838.59	300,200
2023-05-16	15,450.00	15,600.00	15,350.00	15,400.00	11,202.30	143,700
2023-05-15	15,500.00	15,500.00	15,450.00	15,450.00	11,238.67	183,000
2023-05-12	15,550.00	15,550.00	15,450.00	15,500.00	11,275.05	135,500
2023-05-11	15,450.00	15,600.00	15,450.00	15,500.00	11,275.05	104,700
2023-05-10	15,600.00	15,600.00	15,400.00	15,450.00	11,238.67	179,000
2023-05-09	15,750.00	15,800.00	15,450.00	15,600.00	11,347.79	188,200
2023-05-08	15,500.00	15,850.00	15,350.00	15,750.00	11,456.90	378,100
2023-05-05	15,550.00	15,550.00	15,300.00	15,400.00	11,202.30	156,200
2023-05-04	15,300.00	15,700.00	15,200.00	15,500.00	11,275.05	321,800
2023-04-28	15,400.00	15,550.00	15,200.00	15,350.00	11,165.93	322,700
2023-04-27	15,100.00	15,400.00	15,100.00	15,200.00	11,056.82	227,900
2023-04-26	14,850.00	15,000.00	14,850.00	15,000.00	10,911.33	106,800
2023-04-25	14,950.00	15,200.00	14,850.00	15,000.00	10,911.33	130,200
2023-04-24	14,550.00	15,050.00	14,550.00	15,050.00	10,947.71	161,800
2023-04-21	14,700.00	14,700.00	14,500.00	14,550.00	10,583.99	130,900
2023-04-20	14,650.00	14,750.00	14,550.00	14,700.00	10,693.11	66,100
2023-04-19	14,600.00	14,800.00	14,500.00	14,650.00	10,656.74	98,200
2023-04-18	14,850.00	14,950.00	14,450.00	14,550.00	10,583.99	149,600
2023-04-17	14,600.00	14,800.00	14,500.00	14,750.00	10,729.48	105,700
2023-04-14	15,200.00	15,200.00	14,600.00	14,600.00	10,620.37	247,200
2023-04-13	15,400.00	15,650.00	15,000.00	15,000.00	10,911.33	441,800
2023-04-12	15,650.00	15,700.00	15,300.00	15,400.00	11,202.30	570,400
2023-04-11	15,150.00	15,500.00	14,850.00	15,400.00	11,202.30	247,300
2023-04-10	14,200.00	15,150.00	14,200.00	15,150.00	11,020.45	655,300
2023-04-07	14,250.00	14,250.00	14,150.00	14,200.00	10,329.40	94,400
2023-04-06	14,250.00	14,350.00	14,200.00	14,200.00	10,329.40	248,400
2023-04-05	14,150.00	14,250.00	14,150.00	14,250.00	10,365.77	131,100
2023-04-04	13,950.00	14,150.00	13,950.00	14,150.00	10,293.03	89,400
2023-04-03	14,050.00	14,100.00	13,950.00	13,950.00	10,147.54	172,800
2023-03-31	14,200.00	14,200.00	14,050.00	14,050.00	10,220.28	139,300
2023-03-30	14,100.00	14,300.00	13,900.00	14,050.00	10,220.28	243,600
2023-03-29	13,850.00	13,950.00	13,800.00	13,900.00	10,111.17	117,300
2023-03-28	14,000.00	14,050.00	13,800.00	13,850.00	10,074.80	174,200
2023-03-27	13,800.00	14,000.00	13,600.00	14,000.00	10,183.91	135,800
2023-03-24	14,250.00	14,450.00	13,500.00	13,750.00	10,002.06	1,066,800
2023-03-23	14,050.00	14,450.00	14,050.00	14,350.00	10,438.51	165,300
2023-03-22	15,200.00	15,200.00	14,050.00	14,050.00	10,220.28	1,199,600
2023-03-21	15,050.00	15,150.00	15,050.00	15,100.00	10,984.08	42,800
2023-03-20	15,100.00	15,200.00	15,050.00	15,050.00	10,947.71	123,100
2023-03-17	14,950.00	15,100.00	14,950.00	15,100.00	10,984.08	108,500
2023-03-16	15,150.00	15,200.00	14,950.00	15,000.00	10,911.33	120,500
2023-03-15	15,000.00	15,200.00	15,000.00	15,150.00	11,020.45	48,000
2023-03-14	15,350.00	15,350.00	14,950.00	14,950.00	10,874.96	227,400
2023-03-13	15,300.00	15,450.00	15,250.00	15,300.00	11,129.56	155,900
2023-03-10	15,400.00	15,500.00	15,100.00	15,300.00	11,129.56	72,700

← NewerPage 15 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.