Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	18,100.00	18,100.00	17,500.00	17,600.00	12,473.42	130,400
2022-06-21	18,450.00	18,450.00	17,900.00	17,900.00	12,686.04	122,400
2022-06-20	17,850.00	18,600.00	17,850.00	18,300.00	12,969.52	162,900
2022-06-17	17,700.00	18,400.00	17,500.00	18,050.00	12,792.35	177,600
2022-06-16	18,000.00	18,450.00	17,650.00	17,800.00	12,615.17	91,000
2022-06-15	17,750.00	18,300.00	17,450.00	17,650.00	12,508.86	94,600
2022-06-14	18,000.00	18,500.00	17,600.00	17,750.00	12,579.73	238,900
2022-06-13	18,850.00	19,000.00	18,100.00	18,100.00	12,827.78	240,000
2022-06-10	19,400.00	19,450.00	19,000.00	19,000.00	13,465.63	181,700
2022-06-09	19,150.00	19,550.00	19,000.00	19,550.00	13,855.42	172,200
2022-06-08	19,500.00	19,900.00	19,500.00	19,700.00	13,961.73	146,800
2022-06-07	19,100.00	19,800.00	18,950.00	19,700.00	13,961.73	327,600
2022-06-06	18,000.00	19,300.00	18,000.00	18,750.00	13,288.45	335,600
2022-06-03	18,300.00	18,450.00	18,200.00	18,250.00	12,934.09	60,500
2022-06-02	18,650.00	19,000.00	18,300.00	18,300.00	12,969.52	102,600
2022-06-01	18,000.00	19,100.00	17,900.00	19,100.00	13,536.50	316,300
2022-05-31	17,750.00	18,000.00	17,750.00	17,900.00	12,686.04	105,800
2022-05-30	18,050.00	18,050.00	17,700.00	17,700.00	12,544.29	129,500
2022-05-27	18,000.00	18,050.00	17,850.00	18,000.00	12,756.91	76,300
2022-05-26	17,900.00	18,000.00	17,700.00	17,800.00	12,615.17	98,000
2022-05-25	17,600.00	17,750.00	17,450.00	17,700.00	12,544.29	88,600
2022-05-24	17,650.00	17,700.00	17,400.00	17,600.00	12,473.42	70,800
2022-05-23	17,700.00	17,800.00	17,400.00	17,700.00	12,544.29	131,300
2022-05-20	17,750.00	17,750.00	17,350.00	17,700.00	12,544.29	168,200
2022-05-19	18,000.00	18,000.00	17,550.00	17,750.00	12,579.73	138,300
2022-05-18	18,350.00	18,400.00	18,050.00	18,100.00	12,827.78	98,300
2022-05-17	17,850.00	18,200.00	17,500.00	18,150.00	12,863.22	85,500
2022-05-16	17,500.00	18,000.00	17,500.00	17,650.00	12,508.86	45,100
2022-05-13	17,600.00	18,000.00	17,350.00	17,350.00	12,296.24	139,300
2022-05-12	18,050.00	18,250.00	17,650.00	17,650.00	12,508.86	77,300
2022-05-11	17,800.00	18,300.00	17,800.00	18,250.00	12,934.09	115,700
2022-05-10	17,900.00	17,950.00	17,500.00	17,800.00	12,615.17	96,900
2022-05-09	18,850.00	18,950.00	17,800.00	17,900.00	12,686.04	319,600
2022-05-06	18,800.00	18,900.00	18,700.00	18,700.00	13,253.01	42,600
2022-05-05	19,200.00	19,200.00	18,650.00	18,900.00	13,394.75	119,400
2022-05-04	19,000.00	19,100.00	18,000.00	19,000.00	13,465.63	95,100
2022-04-29	19,000.00	19,000.00	18,550.00	19,000.00	13,465.63	147,300
2022-04-28	19,200.00	19,200.00	18,700.00	19,000.00	13,465.63	74,200
2022-04-27	18,950.00	19,000.00	18,900.00	19,000.00	13,465.63	63,600
2022-04-26	18,900.00	19,000.00	18,200.00	19,000.00	13,465.63	186,500
2022-04-25	19,650.00	19,700.00	18,900.00	19,000.00	13,465.63	202,500
2022-04-22	19,550.00	19,950.00	19,500.00	19,750.00	13,997.16	83,400
2022-04-21	19,700.00	19,850.00	19,600.00	19,600.00	13,890.86	180,100
2022-04-20	19,950.00	20,250.00	19,850.00	19,850.00	14,068.04	120,200
2022-04-19	20,150.00	20,250.00	19,850.00	20,000.00	14,174.34	178,900
2022-04-18	20,650.00	20,750.00	20,250.00	20,300.00	14,386.96	105,100
2022-04-15	21,000.00	21,000.00	20,800.00	20,850.00	14,776.75	92,300
2022-04-14	21,250.00	21,350.00	21,050.00	21,100.00	14,953.93	189,800
2022-04-13	21,500.00	21,600.00	21,100.00	21,300.00	15,095.68	117,800
2022-04-12	21,700.00	21,700.00	21,200.00	21,400.00	15,166.55	153,500
2022-04-08	21,800.00	21,900.00	21,600.00	21,700.00	15,379.16	223,200
2022-04-07	21,900.00	22,000.00	21,800.00	21,900.00	15,520.91	86,700
2022-04-06	22,100.00	22,100.00	21,900.00	21,900.00	15,520.91	184,200
2022-04-05	22,000.00	22,300.00	22,000.00	22,100.00	15,662.65	58,500
2022-04-04	22,000.00	22,300.00	21,900.00	22,100.00	15,662.65	94,500
2022-04-01	22,000.00	22,000.00	21,850.00	21,900.00	15,520.91	105,000
2022-03-31	22,000.00	22,200.00	21,900.00	22,000.00	15,591.78	68,900
2022-03-30	22,300.00	22,400.00	22,000.00	22,050.00	15,627.21	144,300
2022-03-29	22,200.00	22,500.00	22,200.00	22,250.00	15,768.96	112,200
2022-03-28	21,900.00	22,800.00	21,750.00	22,200.00	15,733.52	335,000

← NewerPage 19 of 21 · 1,251 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.