Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9,050.00	9,150.00	9,000.00	9,080.00	9,080.00	109,000
2026-07-20	9,200.00	9,200.00	9,000.00	9,130.00	9,130.00	243,800
2026-07-17	9,030.00	9,110.00	9,000.00	9,100.00	9,100.00	77,500
2026-07-16	9,080.00	9,110.00	8,950.00	9,030.00	9,030.00	136,900
2026-07-15	9,170.00	9,180.00	9,040.00	9,040.00	9,040.00	65,800
2026-07-14	9,150.00	9,160.00	9,020.00	9,140.00	9,140.00	171,900
2026-07-13	9,230.00	9,250.00	9,150.00	9,160.00	9,160.00	177,400
2026-07-10	9,270.00	9,340.00	9,210.00	9,240.00	9,240.00	78,400
2026-07-09	9,250.00	9,300.00	9,250.00	9,270.00	9,270.00	72,900
2026-07-08	9,320.00	9,370.00	9,240.00	9,330.00	9,330.00	158,500
2026-07-07	9,310.00	9,400.00	9,310.00	9,370.00	9,370.00	47,100
2026-07-06	9,450.00	9,470.00	9,310.00	9,310.00	9,310.00	291,400
2026-07-03	9,480.00	9,520.00	9,470.00	9,480.00	9,480.00	139,700
2026-07-02	9,550.00	9,570.00	9,500.00	9,510.00	9,510.00	229,100
2026-07-01	9,600.00	9,600.00	9,550.00	9,570.00	9,570.00	93,700
2026-06-30	9,580.00	9,610.00	9,580.00	9,580.00	9,580.00	60,200
2026-06-29	9,620.00	9,640.00	9,550.00	9,580.00	9,580.00	165,300
2026-06-26	9,700.00	9,700.00	9,620.00	9,620.00	9,620.00	62,300
2026-06-25	9,630.00	9,690.00	9,630.00	9,660.00	9,660.00	24,000
2026-06-24	9,610.00	9,650.00	9,610.00	9,620.00	9,620.00	92,500
2026-06-23	9,640.00	9,650.00	9,620.00	9,630.00	9,630.00	88,300
2026-06-22	9,700.00	9,700.00	9,630.00	9,640.00	9,640.00	79,000
2026-06-19	9,690.00	9,700.00	9,650.00	9,670.00	9,670.00	78,500
2026-06-18	9,710.00	9,710.00	9,650.00	9,670.00	9,670.00	52,800
2026-06-17	9,690.00	9,700.00	9,670.00	9,690.00	9,690.00	82,800
2026-06-16	9,720.00	9,750.00	9,690.00	9,690.00	9,690.00	69,700
2026-06-15	9,700.00	9,700.00	9,660.00	9,700.00	9,700.00	69,000
2026-06-12	9,610.00	9,760.00	9,610.00	9,670.00	9,670.00	117,400
2026-06-11	9,630.00	9,690.00	9,630.00	9,690.00	9,690.00	30,300
2026-06-10	9,630.00	9,680.00	9,630.00	9,660.00	9,660.00	32,000
2026-06-09	9,650.00	9,690.00	9,600.00	9,610.00	9,610.00	198,754
2026-06-08	9,730.00	9,730.00	9,600.00	9,660.00	9,660.00	252,377
2026-06-05	9,750.00	9,790.00	9,680.00	9,730.00	9,730.00	161,700
2026-06-04	9,750.00	9,820.00	9,730.00	9,740.00	9,740.00	102,300
2026-06-03	9,810.00	9,810.00	9,750.00	9,750.00	9,750.00	140,100
2026-06-02	9,770.00	9,820.00	9,740.00	9,800.00	9,800.00	149,300
2026-06-01	9,800.00	9,820.00	9,770.00	9,780.00	9,780.00	103,200
2026-05-29	9,840.00	9,920.00	9,810.00	9,810.00	9,810.00	139,200
2026-05-28	9,890.00	9,920.00	9,830.00	9,830.00	9,830.00	148,500
2026-05-27	9,770.00	9,920.00	9,770.00	9,890.00	9,890.00	213,900
2026-05-26	9,740.00	9,820.00	9,740.00	9,760.00	9,760.00	93,800
2026-05-25	9,800.00	9,850.00	9,700.00	9,740.00	9,740.00	148,900
2026-05-22	9,700.00	9,720.00	9,670.00	9,670.00	9,670.00	112,700
2026-05-21	9,750.00	9,750.00	9,670.00	9,700.00	9,700.00	154,600
2026-05-20	9,820.00	9,820.00	9,670.00	9,700.00	9,700.00	194,800
2026-05-19	9,800.00	9,840.00	9,780.00	9,790.00	9,790.00	113,000
2026-05-18	9,810.00	9,850.00	9,760.00	9,790.00	9,790.00	106,400
2026-05-15	9,820.00	9,950.00	9,800.00	9,810.00	9,810.00	129,300
2026-05-14	9,770.00	9,890.00	9,750.00	9,800.00	9,800.00	105,200
2026-05-13	9,720.00	9,770.00	9,680.00	9,770.00	9,770.00	140,700
2026-05-12	9,750.00	9,790.00	9,700.00	9,720.00	9,720.00	313,700
2026-05-11	9,890.00	9,890.00	9,750.00	9,750.00	9,750.00	250,300
2026-05-08	9,920.00	9,950.00	9,770.00	9,890.00	9,890.00	433,000
2026-05-07	9,950.00	10,000.00	9,900.00	9,920.00	9,920.00	237,100
2026-05-06	9,910.00	9,990.00	9,900.00	9,950.00	9,950.00	242,400
2026-05-05	9,900.00	9,950.00	9,890.00	9,900.00	9,900.00	157,500
2026-05-04	9,900.00	9,990.00	9,900.00	9,920.00	9,920.00	160,700
2026-04-29	9,990.00	9,990.00	9,850.00	9,900.00	9,900.00	251,800
2026-04-28	10,000.00	10,050.00	9,950.00	9,960.00	9,960.00	128,300
2026-04-24	9,910.00	10,050.00	9,910.00	10,050.00	10,050.00	348,900

← NewerPage 2 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.