Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	17,500.00	17,700.00	17,400.00	17,550.00	12,766.26	49,700
2022-09-14	17,550.00	17,600.00	17,000.00	17,400.00	12,657.15	157,500
2022-09-13	17,800.00	17,800.00	17,550.00	17,700.00	12,875.38	71,600
2022-09-12	17,850.00	18,100.00	17,800.00	17,800.00	12,948.12	89,600
2022-09-09	17,700.00	18,200.00	17,650.00	17,900.00	13,020.86	129,200
2022-09-08	17,800.00	17,900.00	17,650.00	17,900.00	13,020.86	54,100
2022-09-07	18,000.00	18,150.00	17,800.00	17,800.00	12,948.12	154,800
2022-09-06	18,350.00	18,500.00	18,000.00	18,150.00	13,202.72	154,500
2022-09-05	18,200.00	18,450.00	18,000.00	18,350.00	13,348.20	208,800
2022-08-31	17,350.00	18,200.00	17,350.00	18,200.00	13,239.09	432,100
2022-08-30	17,400.00	17,650.00	17,200.00	17,350.00	12,620.78	117,100
2022-08-29	17,600.00	17,700.00	17,300.00	17,450.00	12,693.52	111,500
2022-08-26	17,700.00	17,900.00	17,650.00	17,850.00	12,984.49	82,200
2022-08-25	17,750.00	17,850.00	17,550.00	17,750.00	12,911.75	100,400
2022-08-24	17,600.00	17,800.00	17,400.00	17,750.00	12,911.75	45,300
2022-08-23	17,500.00	17,500.00	17,350.00	17,500.00	12,729.89	97,600
2022-08-22	17,600.00	17,650.00	17,500.00	17,550.00	12,766.26	32,100
2022-08-19	17,950.00	17,950.00	17,650.00	17,650.00	12,839.00	65,100
2022-08-18	17,950.00	17,950.00	17,750.00	17,950.00	13,057.23	101,300
2022-08-17	17,850.00	18,050.00	17,500.00	17,950.00	13,057.23	199,400
2022-08-16	17,700.00	17,850.00	17,650.00	17,850.00	12,984.49	69,400
2022-08-15	17,800.00	17,850.00	17,650.00	17,800.00	12,948.12	94,900
2022-08-12	17,700.00	17,850.00	17,650.00	17,800.00	12,948.12	64,000
2022-08-11	17,950.00	17,950.00	17,750.00	17,900.00	13,020.86	69,700
2022-08-10	17,700.00	17,900.00	17,650.00	17,650.00	12,839.00	82,700
2022-08-09	17,750.00	18,000.00	17,700.00	18,000.00	13,093.60	189,500
2022-08-08	17,700.00	17,800.00	17,600.00	17,700.00	12,875.38	76,500
2022-08-05	17,650.00	17,750.00	17,550.00	17,650.00	12,839.00	53,300
2022-08-04	17,600.00	17,750.00	17,500.00	17,650.00	12,839.00	84,600
2022-08-03	17,700.00	17,750.00	17,500.00	17,600.00	12,802.63	52,000
2022-08-02	17,500.00	17,700.00	17,350.00	17,700.00	12,875.38	118,800
2022-08-01	17,500.00	17,550.00	17,350.00	17,550.00	12,766.26	71,000
2022-07-29	17,500.00	17,500.00	17,400.00	17,500.00	12,729.89	32,900
2022-07-28	17,350.00	17,500.00	17,300.00	17,500.00	12,729.89	69,000
2022-07-27	17,300.00	17,400.00	17,250.00	17,400.00	12,657.15	46,200
2022-07-26	17,500.00	17,500.00	17,350.00	17,400.00	12,657.15	37,100
2022-07-25	17,500.00	17,600.00	17,400.00	17,550.00	12,766.26	46,200
2022-07-22	17,500.00	17,550.00	17,400.00	17,450.00	12,693.52	34,800
2022-07-21	17,450.00	17,500.00	17,400.00	17,500.00	12,729.89	28,000
2022-07-20	17,250.00	17,450.00	17,250.00	17,450.00	12,693.52	90,700
2022-07-19	17,300.00	17,350.00	17,150.00	17,350.00	12,620.78	80,200
2022-07-18	17,250.00	17,300.00	17,150.00	17,150.00	12,475.29	28,600
2022-07-15	17,400.00	17,400.00	17,100.00	17,250.00	12,548.04	35,600
2022-07-14	17,550.00	17,550.00	17,400.00	17,500.00	12,402.55	32,000
2022-07-13	17,600.00	17,650.00	17,400.00	17,500.00	12,402.55	40,300
2022-07-12	17,650.00	17,650.00	17,150.00	17,500.00	12,402.55	66,500
2022-07-11	17,300.00	17,450.00	17,000.00	17,150.00	12,154.50	54,600
2022-07-08	17,300.00	17,400.00	17,250.00	17,300.00	12,260.81	29,600
2022-07-07	17,200.00	17,300.00	17,050.00	17,250.00	12,225.37	66,100
2022-07-06	17,500.00	17,550.00	17,300.00	17,300.00	12,260.81	135,800
2022-07-05	17,600.00	17,700.00	17,500.00	17,500.00	12,402.55	82,200
2022-07-04	17,750.00	17,800.00	17,500.00	17,550.00	12,437.99	68,900
2022-07-01	17,500.00	17,700.00	17,500.00	17,700.00	12,544.29	81,300
2022-06-30	17,800.00	17,800.00	17,500.00	17,500.00	12,402.55	112,300
2022-06-29	17,700.00	17,950.00	17,600.00	17,600.00	12,473.42	55,100
2022-06-28	17,550.00	17,750.00	17,450.00	17,750.00	12,579.73	77,500
2022-06-27	17,500.00	17,950.00	17,000.00	17,550.00	12,437.99	212,000
2022-06-24	17,800.00	17,800.00	17,550.00	17,600.00	12,473.42	50,900
2022-06-23	17,650.00	17,800.00	17,500.00	17,700.00	12,544.29	93,700
2022-06-22	18,100.00	18,100.00	17,500.00	17,600.00	12,473.42	130,400

← NewerPage 18 of 21 · 1,250 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.