Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10,100.00	10,100.00	9,900.00	9,920.00	9,920.00	742,600
2026-04-22	10,150.00	10,150.00	10,000.00	10,050.00	10,050.00	212,700
2026-04-21	10,250.00	10,250.00	10,050.00	10,100.00	10,100.00	294,900
2026-04-20	10,200.00	10,200.00	10,050.00	10,150.00	10,150.00	574,200
2026-04-17	10,250.00	10,250.00	10,150.00	10,150.00	10,150.00	162,400
2026-04-16	10,250.00	10,250.00	10,150.00	10,200.00	10,200.00	242,700
2026-04-15	10,300.00	10,300.00	10,150.00	10,200.00	10,200.00	454,800
2026-04-14	10,300.00	10,300.00	10,200.00	10,200.00	10,200.00	458,000
2026-04-13	10,150.00	10,300.00	10,150.00	10,300.00	10,300.00	359,100
2026-04-10	10,250.00	10,350.00	10,100.00	10,250.00	10,250.00	610,000
2026-04-09	10,350.00	10,350.00	10,250.00	10,250.00	10,250.00	275,400
2026-04-08	10,300.00	10,350.00	10,150.00	10,350.00	10,350.00	467,300
2026-04-07	10,200.00	10,500.00	10,100.00	10,200.00	10,200.00	298,400
2026-04-06	10,250.00	10,350.00	10,100.00	10,200.00	10,200.00	523,800
2026-04-03	10,400.00	10,400.00	10,250.00	10,250.00	10,250.00	399,400
2026-04-02	10,500.00	10,500.00	10,300.00	10,300.00	10,300.00	509,400
2026-04-01	10,650.00	10,700.00	10,400.00	10,400.00	10,400.00	816,800
2026-03-31	10,800.00	10,800.00	10,550.00	10,550.00	10,550.00	870,100
2026-03-30	10,750.00	10,900.00	10,550.00	10,750.00	10,750.00	1,173,200
2026-03-27	10,900.00	10,950.00	10,700.00	10,800.00	10,800.00	1,028,200
2026-03-26	11,150.00	11,250.00	10,900.00	10,950.00	10,950.00	611,200
2026-03-25	10,650.00	11,200.00	10,600.00	11,150.00	11,150.00	2,063,200
2026-03-24	10,750.00	10,800.00	10,400.00	10,650.00	10,650.00	1,003,300
2026-03-23	11,250.00	11,250.00	10,550.00	10,550.00	10,550.00	1,123,400
2026-03-20	10,950.00	11,400.00	10,800.00	10,950.00	10,950.00	2,459,200
2026-03-19	10,600.00	11,200.00	10,500.00	10,900.00	10,900.00	2,337,000
2026-03-18	10,400.00	10,650.00	10,200.00	10,650.00	10,650.00	542,800
2026-03-17	10,500.00	10,650.00	10,300.00	10,350.00	10,350.00	499,300
2026-03-16	10,900.00	10,900.00	10,450.00	10,600.00	10,600.00	854,500
2026-03-13	9,960.00	10,650.00	9,960.00	10,650.00	10,650.00	1,246,600
2026-03-12	9,910.00	10,050.00	9,900.00	9,990.00	9,990.00	247,000
2026-03-11	9,870.00	10,050.00	9,860.00	10,000.00	10,000.00	258,100
2026-03-10	9,850.00	10,200.00	9,780.00	9,830.00	9,830.00	445,000
2026-03-09	10,050.00	10,100.00	9,600.00	9,650.00	9,650.00	1,097,700
2026-03-06	10,250.00	10,400.00	10,200.00	10,200.00	10,200.00	432,000
2026-03-05	10,400.00	10,450.00	10,250.00	10,250.00	10,250.00	306,900
2026-03-04	10,800.00	10,850.00	10,250.00	10,400.00	10,400.00	935,000
2026-03-03	10,550.00	10,800.00	10,450.00	10,600.00	10,600.00	1,053,000
2026-03-02	10,050.00	10,400.00	10,000.00	10,300.00	10,300.00	854,200
2026-02-27	10,150.00	10,200.00	10,100.00	10,100.00	10,100.00	288,435
2026-02-26	10,200.00	10,200.00	10,100.00	10,150.00	10,150.00	205,300
2026-02-25	10,200.00	10,200.00	10,100.00	10,150.00	10,150.00	242,100
2026-02-24	10,150.00	10,200.00	10,100.00	10,200.00	10,200.00	400,400
2026-02-23	10,100.00	10,150.00	10,000.00	10,150.00	10,150.00	475,300
2026-02-13	10,050.00	10,100.00	10,000.00	10,100.00	10,100.00	101,500
2026-02-12	10,000.00	10,100.00	10,000.00	10,050.00	10,050.00	137,300
2026-02-11	9,990.00	10,050.00	9,990.00	10,000.00	10,000.00	284,600
2026-02-10	10,050.00	10,100.00	9,980.00	9,990.00	9,990.00	198,900
2026-02-09	10,100.00	10,100.00	10,000.00	10,000.00	10,000.00	123,200
2026-02-06	10,100.00	10,200.00	10,100.00	10,100.00	10,100.00	296,400
2026-02-05	10,050.00	10,200.00	10,050.00	10,150.00	10,150.00	213,500
2026-02-04	9,970.00	10,100.00	9,970.00	10,050.00	10,050.00	218,700
2026-02-03	9,960.00	10,000.00	9,950.00	9,970.00	9,970.00	210,200
2026-02-02	10,050.00	10,050.00	9,960.00	9,970.00	9,970.00	322,400
2026-01-30	10,000.00	10,050.00	10,000.00	10,050.00	10,050.00	128,700
2026-01-29	10,100.00	10,100.00	10,000.00	10,000.00	10,000.00	132,700
2026-01-28	10,000.00	10,100.00	9,990.00	10,000.00	10,000.00	183,600
2026-01-27	10,000.00	10,100.00	9,970.00	10,100.00	10,100.00	178,400
2026-01-26	10,100.00	10,200.00	9,990.00	10,000.00	10,000.00	458,900
2026-01-23	10,200.00	10,250.00	10,100.00	10,100.00	10,100.00	366,200

← NewerPage 3 of 21 · 1,248 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.