Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	13,200.00	13,500.00	13,200.00	13,300.00	9,674.72	70,300
2022-12-07	13,300.00	13,400.00	13,050.00	13,200.00	9,601.97	92,000
2022-12-06	13,550.00	13,700.00	13,400.00	13,400.00	9,747.46	232,800
2022-12-05	13,700.00	13,750.00	13,450.00	13,550.00	9,856.57	140,100
2022-12-02	13,350.00	13,350.00	13,000.00	13,350.00	9,711.09	114,000
2022-12-01	12,800.00	13,550.00	12,800.00	13,250.00	9,638.35	173,000
2022-11-30	13,500.00	13,550.00	13,200.00	13,300.00	9,674.72	75,500
2022-11-29	12,750.00	13,400.00	12,750.00	13,300.00	9,674.72	80,000
2022-11-28	12,800.00	12,900.00	12,450.00	12,750.00	9,274.63	134,600
2022-11-25	12,500.00	12,550.00	12,300.00	12,400.00	9,020.04	47,100
2022-11-24	12,250.00	12,450.00	11,900.00	12,400.00	9,020.04	102,200
2022-11-23	12,500.00	12,500.00	12,200.00	12,250.00	8,910.92	11,800
2022-11-22	12,400.00	12,700.00	12,200.00	12,400.00	9,020.04	141,300
2022-11-21	12,850.00	12,850.00	12,250.00	12,400.00	9,020.04	59,000
2022-11-18	12,450.00	12,450.00	11,900.00	12,400.00	9,020.04	66,800
2022-11-17	11,900.00	12,350.00	11,500.00	12,150.00	8,838.18	126,200
2022-11-16	11,000.00	11,800.00	10,500.00	11,750.00	8,547.21	160,900
2022-11-15	12,000.00	12,000.00	11,150.00	11,200.00	8,147.13	140,600
2022-11-14	12,050.00	12,050.00	11,650.00	11,950.00	8,692.70	81,300
2022-11-11	12,250.00	12,400.00	12,150.00	12,250.00	8,910.92	85,100
2022-11-10	13,050.00	13,050.00	12,150.00	12,150.00	8,838.18	100,600
2022-11-09	13,000.00	13,350.00	12,950.00	13,050.00	9,492.86	39,000
2022-11-08	13,350.00	14,200.00	12,700.00	12,900.00	9,383.75	49,000
2022-11-07	13,800.00	13,800.00	13,350.00	13,350.00	9,711.09	72,200
2022-11-04	14,050.00	14,050.00	13,750.00	13,950.00	10,147.54	75,000
2022-11-03	14,350.00	14,450.00	14,050.00	14,050.00	10,220.28	98,100
2022-11-02	14,700.00	14,750.00	14,400.00	14,400.00	10,474.88	91,400
2022-11-01	15,000.00	15,250.00	14,700.00	14,700.00	10,693.11	73,000
2022-10-31	15,450.00	15,450.00	15,000.00	15,000.00	10,911.33	52,200
2022-10-28	15,700.00	15,750.00	15,450.00	15,450.00	11,238.67	292,200
2022-10-27	14,850.00	15,750.00	14,800.00	15,750.00	11,456.90	103,400
2022-10-26	14,800.00	15,000.00	14,550.00	14,850.00	10,802.22	55,300
2022-10-25	14,550.00	15,000.00	14,400.00	14,800.00	10,765.85	78,300
2022-10-24	15,100.00	15,100.00	14,550.00	14,800.00	10,765.85	61,100
2022-10-21	15,400.00	15,750.00	14,850.00	15,100.00	10,984.08	108,200
2022-10-20	15,450.00	15,700.00	15,400.00	15,450.00	11,238.67	51,300
2022-10-19	15,350.00	15,650.00	15,200.00	15,450.00	11,238.67	69,700
2022-10-18	15,150.00	15,450.00	15,150.00	15,300.00	11,129.56	50,000
2022-10-17	15,000.00	15,250.00	15,000.00	15,100.00	10,984.08	54,400
2022-10-14	15,100.00	15,400.00	15,050.00	15,200.00	11,056.82	74,400
2022-10-13	15,200.00	15,200.00	15,000.00	15,150.00	11,020.45	57,300
2022-10-12	15,300.00	15,300.00	14,950.00	15,250.00	11,093.19	189,500
2022-10-11	15,750.00	15,750.00	15,200.00	15,250.00	11,093.19	140,300
2022-10-10	15,700.00	15,750.00	15,400.00	15,750.00	11,456.90	95,500
2022-10-07	16,450.00	16,450.00	15,700.00	15,800.00	11,493.27	116,900
2022-10-06	16,500.00	16,700.00	16,200.00	16,450.00	11,966.10	41,100
2022-10-05	16,100.00	16,700.00	16,000.00	16,600.00	12,075.21	52,400
2022-10-04	16,050.00	16,100.00	15,800.00	15,900.00	11,566.01	277,800
2022-10-03	16,500.00	16,500.00	16,000.00	16,050.00	11,675.13	80,200
2022-09-30	16,950.00	16,950.00	16,200.00	16,500.00	12,002.47	524,500
2022-09-29	16,800.00	16,950.00	16,600.00	16,650.00	12,111.58	64,500
2022-09-28	16,900.00	17,000.00	16,850.00	16,850.00	12,257.07	264,700
2022-09-27	16,900.00	17,150.00	16,900.00	16,950.00	12,329.81	73,700
2022-09-26	17,150.00	17,250.00	17,000.00	17,000.00	12,366.18	112,700
2022-09-23	17,250.00	17,400.00	17,250.00	17,300.00	12,584.41	45,900
2022-09-22	17,300.00	17,350.00	17,200.00	17,350.00	12,620.78	27,500
2022-09-21	17,150.00	17,400.00	17,150.00	17,350.00	12,620.78	39,900
2022-09-20	17,200.00	17,400.00	17,000.00	17,300.00	12,584.41	119,000
2022-09-19	17,400.00	17,600.00	17,300.00	17,300.00	12,584.41	103,500
2022-09-16	17,550.00	17,600.00	17,300.00	17,400.00	12,657.15	108,500

← NewerPage 17 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.