Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	24,750.00	25,800.00	24,750.00	25,100.00	17,788.80	958,200
2021-12-21	23,450.00	24,800.00	23,450.00	24,500.00	17,363.57	924,600
2021-12-20	23,500.00	23,700.00	23,200.00	23,700.00	16,796.60	341,000
2021-12-17	23,700.00	24,300.00	23,500.00	23,700.00	16,796.60	531,400
2021-12-16	23,600.00	23,800.00	23,300.00	23,700.00	16,796.60	321,000
2021-12-15	23,650.00	24,000.00	23,400.00	23,600.00	16,725.73	426,100
2021-12-14	23,400.00	23,750.00	23,050.00	23,600.00	16,725.73	534,600
2021-12-13	23,050.00	23,350.00	23,000.00	23,200.00	16,442.24	275,700
2021-12-10	23,450.00	23,450.00	22,900.00	22,950.00	16,265.06	248,000
2021-12-09	22,700.00	23,450.00	22,600.00	23,450.00	16,619.42	604,600
2021-12-08	22,850.00	22,900.00	22,500.00	22,700.00	16,087.88	143,300
2021-12-07	22,600.00	22,900.00	22,550.00	22,850.00	16,194.19	140,700
2021-12-06	22,600.00	23,000.00	22,500.00	22,500.00	15,946.14	294,300
2021-12-03	22,800.00	22,800.00	22,600.00	22,600.00	16,017.01	162,100
2021-12-02	22,950.00	22,950.00	22,750.00	22,800.00	16,158.75	125,500
2021-12-01	23,000.00	23,000.00	22,800.00	22,950.00	16,265.06	158,600
2021-11-30	23,200.00	23,200.00	22,550.00	22,950.00	16,265.06	112,000
2021-11-29	22,500.00	23,150.00	22,500.00	23,000.00	16,300.50	296,600
2021-11-26	23,000.00	23,050.00	22,550.00	22,900.00	16,229.62	404,800
2021-11-25	22,800.00	23,250.00	22,750.00	22,950.00	16,265.06	277,100
2021-11-24	22,900.00	22,900.00	22,750.00	22,900.00	16,229.62	138,400
2021-11-23	22,950.00	22,950.00	22,500.00	22,900.00	16,229.62	115,000
2021-11-22	22,700.00	22,850.00	22,500.00	22,500.00	15,946.14	377,600
2021-11-19	23,200.00	23,250.00	22,400.00	22,600.00	16,017.01	565,500
2021-11-18	23,500.00	23,550.00	23,200.00	23,250.00	16,477.67	259,700
2021-11-17	23,550.00	23,700.00	23,400.00	23,550.00	16,690.29	173,000
2021-11-16	24,000.00	24,000.00	23,500.00	23,600.00	16,725.73	318,100
2021-11-15	23,450.00	24,250.00	23,400.00	23,950.00	16,973.78	697,800
2021-11-12	23,600.00	23,650.00	23,200.00	23,400.00	16,583.98	315,000
2021-11-11	23,050.00	23,800.00	22,850.00	23,500.00	16,654.85	610,800
2021-11-10	23,100.00	23,100.00	22,950.00	23,050.00	16,335.93	200,000
2021-11-09	23,200.00	23,200.00	23,000.00	23,050.00	16,335.93	263,000
2021-11-08	23,200.00	23,200.00	23,000.00	23,150.00	16,406.80	266,400
2021-11-05	23,000.00	23,050.00	22,900.00	23,000.00	16,300.50	142,400
2021-11-04	22,900.00	23,000.00	22,850.00	23,000.00	16,300.50	123,100
2021-11-03	23,200.00	23,300.00	22,900.00	22,900.00	16,229.62	374,700
2021-11-02	23,150.00	23,250.00	23,000.00	23,050.00	16,335.93	287,900
2021-11-01	23,400.00	23,400.00	23,000.00	23,100.00	16,371.37	188,900
2021-10-29	23,050.00	23,450.00	23,000.00	23,300.00	16,513.11	368,900
2021-10-28	23,000.00	23,200.00	22,900.00	23,050.00	16,335.93	163,100
2021-10-27	23,000.00	23,000.00	22,900.00	23,000.00	16,300.50	225,500
2021-10-26	22,900.00	23,000.00	22,700.00	23,000.00	16,300.50	168,800
2021-10-25	22,800.00	22,800.00	22,700.00	22,700.00	16,087.88	184,200
2021-10-22	22,850.00	23,000.00	22,700.00	22,750.00	16,123.32	203,200
2021-10-21	22,900.00	22,900.00	22,750.00	22,850.00	16,194.19	117,000
2021-10-20	23,000.00	23,000.00	22,850.00	22,850.00	16,194.19	174,600

← NewerPage 21 of 21 · 1,246 trading days

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.