Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	15,400.00	15,500.00	15,100.00	15,300.00	11,129.56	72,700
2023-03-09	15,400.00	15,550.00	15,150.00	15,400.00	11,202.30	222,800
2023-03-08	15,350.00	15,450.00	15,250.00	15,450.00	11,238.67	126,800
2023-03-07	15,400.00	15,550.00	15,300.00	15,350.00	11,165.93	93,500
2023-03-06	15,450.00	15,550.00	15,250.00	15,300.00	11,129.56	82,500
2023-03-03	15,600.00	15,600.00	15,300.00	15,450.00	11,238.67	82,900
2023-03-02	14,950.00	15,600.00	14,800.00	15,500.00	11,275.05	302,400
2023-03-01	14,800.00	14,900.00	14,700.00	14,900.00	10,838.59	37,200
2023-02-28	14,700.00	14,800.00	14,700.00	14,800.00	10,765.85	28,600
2023-02-27	14,700.00	14,850.00	14,600.00	14,700.00	10,693.11	65,200
2023-02-24	14,800.00	14,950.00	14,700.00	14,700.00	10,693.11	30,600
2023-02-23	14,900.00	15,000.00	14,700.00	14,750.00	10,729.48	70,200
2023-02-22	14,800.00	15,000.00	14,700.00	14,750.00	10,729.48	92,900
2023-02-21	14,850.00	15,100.00	14,850.00	15,000.00	10,911.33	126,200
2023-02-20	14,700.00	14,900.00	14,600.00	14,850.00	10,802.22	157,600
2023-02-17	14,650.00	14,800.00	14,600.00	14,700.00	10,693.11	39,200
2023-02-16	14,650.00	14,850.00	14,600.00	14,600.00	10,620.37	84,200
2023-02-15	14,400.00	14,650.00	14,350.00	14,650.00	10,656.74	46,200
2023-02-14	14,400.00	14,750.00	14,400.00	14,450.00	10,511.25	58,600
2023-02-13	14,700.00	14,800.00	14,200.00	14,400.00	10,474.88	101,700
2023-02-10	14,900.00	14,900.00	14,700.00	14,900.00	10,838.59	174,100
2023-02-09	15,050.00	15,050.00	14,750.00	14,900.00	10,838.59	123,500
2023-02-08	15,000.00	15,000.00	14,650.00	14,700.00	10,693.11	91,000
2023-02-07	14,900.00	15,050.00	14,800.00	14,900.00	10,838.59	241,400
2023-02-06	14,300.00	14,700.00	14,200.00	14,700.00	10,693.11	105,200
2023-02-03	14,250.00	14,300.00	14,150.00	14,300.00	10,402.14	36,000
2023-02-02	14,400.00	14,400.00	14,200.00	14,250.00	10,365.77	75,000
2023-02-01	14,300.00	14,400.00	14,250.00	14,350.00	10,438.51	75,700
2023-01-31	14,500.00	14,500.00	14,200.00	14,350.00	10,438.51	64,900
2023-01-30	14,250.00	14,350.00	14,200.00	14,300.00	10,402.14	54,000
2023-01-27	14,150.00	14,300.00	14,100.00	14,250.00	10,365.77	92,400
2023-01-19	14,150.00	14,250.00	14,100.00	14,250.00	10,365.77	57,100
2023-01-18	14,000.00	14,200.00	13,950.00	14,100.00	10,256.65	102,500
2023-01-17	14,000.00	14,100.00	13,800.00	14,000.00	10,183.91	69,100
2023-01-16	14,200.00	14,200.00	13,750.00	13,800.00	10,038.43	44,800
2023-01-13	13,900.00	14,200.00	13,900.00	14,000.00	10,183.91	67,200
2023-01-12	13,700.00	14,000.00	13,650.00	13,750.00	10,002.06	88,200
2023-01-11	13,600.00	13,800.00	13,600.00	13,650.00	9,929.31	72,600
2023-01-10	13,800.00	13,800.00	13,450.00	13,600.00	9,892.94	55,700
2023-01-09	13,800.00	13,800.00	13,550.00	13,600.00	9,892.94	56,000
2023-01-06	13,950.00	13,950.00	13,450.00	13,600.00	9,892.94	56,000
2023-01-05	13,150.00	13,800.00	13,150.00	13,600.00	9,892.94	130,600
2023-01-04	13,000.00	13,250.00	13,000.00	13,100.00	9,529.23	112,200
2023-01-03	12,650.00	13,100.00	12,650.00	13,100.00	9,529.23	60,600
2022-12-30	12,800.00	12,800.00	12,600.00	12,650.00	9,201.89	14,900
2022-12-29	12,750.00	12,900.00	12,600.00	12,650.00	9,201.89	46,500
2022-12-28	12,650.00	12,850.00	12,600.00	12,700.00	9,238.26	15,700
2022-12-27	12,750.00	12,750.00	12,500.00	12,650.00	9,201.89	29,300
2022-12-26	12,750.00	12,800.00	12,550.00	12,700.00	9,238.26	59,800
2022-12-23	12,650.00	12,900.00	12,650.00	12,750.00	9,274.63	54,300
2022-12-22	12,400.00	12,800.00	12,400.00	12,650.00	9,201.89	58,900
2022-12-21	12,500.00	12,500.00	12,300.00	12,400.00	9,020.04	142,800
2022-12-20	12,950.00	13,000.00	12,100.00	12,500.00	9,092.78	113,400
2022-12-19	12,850.00	13,250.00	12,850.00	13,000.00	9,456.49	65,700
2022-12-16	13,150.00	13,450.00	12,950.00	13,000.00	9,456.49	240,000
2022-12-15	13,400.00	13,500.00	13,350.00	13,450.00	9,783.83	59,300
2022-12-14	13,500.00	13,550.00	13,250.00	13,450.00	9,783.83	28,300
2022-12-13	13,400.00	13,450.00	13,200.00	13,350.00	9,711.09	60,600
2022-12-12	13,250.00	13,550.00	13,200.00	13,400.00	9,747.46	89,700
2022-12-09	13,050.00	13,400.00	13,050.00	13,250.00	9,638.35	73,700

← NewerPage 16 of 21 · 1,247 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.