Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	22,000.00	22,050.00	21,900.00	22,000.00	15,591.78	147,400
2022-03-23	22,000.00	22,150.00	21,850.00	22,000.00	15,591.78	120,500
2022-03-22	21,850.00	21,950.00	21,750.00	21,900.00	15,520.91	105,300
2022-03-21	21,800.00	22,000.00	21,700.00	21,800.00	15,450.03	90,100
2022-03-18	21,950.00	22,000.00	21,800.00	21,850.00	15,485.47	115,000
2022-03-17	21,900.00	22,000.00	21,850.00	21,950.00	15,556.34	57,400
2022-03-16	22,000.00	22,000.00	21,800.00	21,950.00	15,556.34	47,900
2022-03-15	21,850.00	22,050.00	21,750.00	22,000.00	15,591.78	158,400
2022-03-14	22,000.00	22,100.00	21,900.00	21,950.00	15,556.34	94,300
2022-03-11	22,150.00	22,150.00	22,000.00	22,100.00	15,662.65	96,200
2022-03-10	22,150.00	22,300.00	21,950.00	22,150.00	15,698.09	133,500
2022-03-09	22,250.00	22,250.00	21,950.00	22,150.00	15,698.09	186,800
2022-03-08	22,000.00	22,300.00	22,000.00	22,100.00	15,662.65	253,800
2022-03-07	22,100.00	22,350.00	22,100.00	22,200.00	15,733.52	185,300
2022-03-04	22,000.00	22,500.00	22,000.00	22,400.00	15,875.26	249,500
2022-03-03	22,100.00	22,200.00	22,000.00	22,150.00	15,698.09	197,900
2022-03-02	22,300.00	22,400.00	22,100.00	22,250.00	15,768.96	116,800
2022-03-01	22,300.00	22,500.00	22,200.00	22,300.00	15,804.39	121,900
2022-02-28	22,200.00	22,400.00	22,150.00	22,300.00	15,804.39	124,700
2022-02-25	22,200.00	22,300.00	22,000.00	22,200.00	15,733.52	132,300
2022-02-24	22,400.00	22,400.00	21,900.00	22,100.00	15,662.65	337,000
2022-02-23	22,650.00	22,650.00	22,400.00	22,400.00	15,875.26	220,400
2022-02-22	22,500.00	22,500.00	22,200.00	22,450.00	15,910.70	258,000
2022-02-21	22,500.00	22,600.00	22,400.00	22,500.00	15,946.14	226,800
2022-02-18	22,600.00	22,650.00	22,350.00	22,500.00	15,946.14	77,200
2022-02-17	22,350.00	22,700.00	22,350.00	22,600.00	16,017.01	85,600
2022-02-16	22,600.00	22,700.00	22,300.00	22,350.00	15,839.83	264,900
2022-02-15	22,250.00	22,500.00	22,100.00	22,350.00	15,839.83	465,100
2022-02-14	22,700.00	22,800.00	22,400.00	22,400.00	15,875.26	266,300
2022-02-11	22,700.00	23,000.00	22,550.00	22,700.00	16,087.88	350,400
2022-02-10	22,900.00	22,900.00	22,600.00	22,800.00	16,158.75	88,600
2022-02-09	23,400.00	23,400.00	22,600.00	22,850.00	16,194.19	156,400
2022-02-08	22,500.00	23,000.00	22,500.00	22,750.00	16,123.32	420,000
2022-02-07	23,000.00	23,000.00	22,450.00	22,450.00	15,910.70	221,600
2022-01-28	22,200.00	22,600.00	22,200.00	22,600.00	16,017.01	53,800
2022-01-27	22,500.00	22,500.00	22,100.00	22,200.00	15,733.52	44,700
2022-01-26	22,500.00	22,500.00	22,200.00	22,200.00	15,733.52	56,800
2022-01-25	22,000.00	22,500.00	22,000.00	22,500.00	15,946.14	67,400
2022-01-24	22,300.00	22,500.00	22,000.00	22,000.00	15,591.78	137,200
2022-01-21	22,500.00	22,500.00	22,150.00	22,300.00	15,804.39	95,400
2022-01-20	22,000.00	22,500.00	21,800.00	22,400.00	15,875.26	167,500
2022-01-19	22,300.00	22,550.00	22,100.00	22,100.00	15,662.65	186,200
2022-01-18	22,350.00	22,550.00	22,300.00	22,300.00	15,804.39	181,200
2022-01-17	22,700.00	23,350.00	22,350.00	22,350.00	15,839.83	599,600
2022-01-14	22,650.00	23,500.00	22,650.00	22,900.00	16,229.62	175,400
2022-01-13	23,550.00	23,950.00	22,650.00	22,650.00	16,052.44	409,500
2022-01-12	24,300.00	24,350.00	22,600.00	23,600.00	16,725.73	262,700
2022-01-11	24,500.00	24,950.00	24,300.00	24,300.00	17,221.83	239,300
2022-01-10	24,550.00	24,800.00	24,300.00	24,600.00	17,434.44	427,400
2022-01-07	24,350.00	24,600.00	24,200.00	24,350.00	17,257.26	288,100
2022-01-06	24,550.00	24,800.00	24,350.00	24,350.00	17,257.26	209,800
2022-01-05	24,800.00	25,200.00	24,500.00	24,500.00	17,363.57	351,400
2022-01-04	24,050.00	25,000.00	24,050.00	24,800.00	17,576.19	437,400
2021-12-31	24,150.00	24,450.00	24,000.00	24,050.00	17,044.65	212,100
2021-12-30	24,400.00	24,450.00	24,150.00	24,150.00	17,115.52	249,500
2021-12-29	24,600.00	24,700.00	24,200.00	24,500.00	17,363.57	215,300
2021-12-28	24,500.00	25,000.00	24,300.00	24,550.00	17,399.01	223,700
2021-12-27	24,600.00	25,000.00	24,500.00	24,550.00	17,399.01	381,500
2021-12-24	24,250.00	25,000.00	24,100.00	25,000.00	17,717.93	441,400
2021-12-23	25,100.00	25,200.00	24,100.00	24,800.00	17,576.19	338,600

← NewerPage 20 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.