Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	10,200.00	10,250.00	10,100.00	10,100.00	10,100.00	366,200
2026-01-22	10,300.00	10,350.00	10,200.00	10,250.00	10,250.00	280,000
2026-01-21	10,400.00	10,400.00	10,200.00	10,300.00	10,300.00	364,500
2026-01-20	10,200.00	10,400.00	10,150.00	10,350.00	10,350.00	898,000
2026-01-19	10,200.00	10,200.00	10,100.00	10,200.00	10,200.00	335,600
2026-01-16	10,150.00	10,200.00	10,100.00	10,150.00	10,150.00	278,300
2026-01-15	10,250.00	10,250.00	10,050.00	10,050.00	10,050.00	262,900
2026-01-14	10,150.00	10,250.00	10,050.00	10,150.00	10,150.00	384,100
2026-01-13	9,960.00	10,200.00	9,960.00	10,150.00	10,150.00	382,000
2026-01-12	9,950.00	9,980.00	9,900.00	9,960.00	9,960.00	396,600
2026-01-09	9,920.00	9,970.00	9,910.00	9,950.00	9,950.00	151,700
2026-01-08	9,860.00	9,980.00	9,860.00	9,960.00	9,960.00	188,200
2026-01-07	9,810.00	9,870.00	9,790.00	9,840.00	9,840.00	182,600
2026-01-06	9,810.00	9,840.00	9,780.00	9,830.00	9,830.00	146,400
2026-01-05	9,850.00	9,860.00	9,800.00	9,840.00	9,840.00	117,600
2025-12-31	9,890.00	9,900.00	9,830.00	9,860.00	9,860.00	130,700
2025-12-30	9,900.00	9,920.00	9,830.00	9,890.00	9,890.00	69,500
2025-12-29	9,820.00	9,900.00	9,820.00	9,900.00	9,900.00	80,000
2025-12-26	9,860.00	9,910.00	9,770.00	9,820.00	9,820.00	414,800
2025-12-25	9,910.00	9,940.00	9,850.00	9,920.00	9,920.00	72,100
2025-12-24	9,900.00	9,950.00	9,870.00	9,920.00	9,920.00	160,600
2025-12-23	10,000.00	10,050.00	9,920.00	9,950.00	9,950.00	149,500
2025-12-22	9,850.00	10,150.00	9,850.00	9,980.00	9,980.00	144,000
2025-12-19	9,820.00	9,850.00	9,810.00	9,840.00	9,840.00	77,400
2025-12-18	9,830.00	9,850.00	9,800.00	9,850.00	9,850.00	175,500
2025-12-17	9,860.00	9,900.00	9,830.00	9,850.00	9,850.00	64,700
2025-12-16	9,850.00	9,890.00	9,830.00	9,860.00	9,860.00	117,500
2025-12-15	9,850.00	9,900.00	9,850.00	9,850.00	9,850.00	126,700
2025-12-12	9,970.00	9,990.00	9,900.00	9,900.00	9,900.00	144,100
2025-12-11	9,990.00	9,990.00	9,950.00	9,960.00	9,960.00	77,100
2025-12-10	10,000.00	10,000.00	9,960.00	9,990.00	9,990.00	178,100
2025-12-09	9,940.00	10,000.00	9,940.00	10,000.00	10,000.00	282,000
2025-12-08	10,000.00	10,050.00	9,980.00	9,980.00	9,980.00	262,000
2025-12-05	10,050.00	10,050.00	10,000.00	10,050.00	10,050.00	166,600
2025-12-04	10,000.00	10,100.00	9,990.00	10,050.00	10,050.00	165,400
2025-12-03	10,000.00	10,050.00	9,990.00	10,000.00	10,000.00	175,600
2025-12-02	10,000.00	10,000.00	9,980.00	9,990.00	9,990.00	249,800
2025-12-01	10,100.00	10,100.00	9,990.00	10,000.00	10,000.00	236,800
2025-11-28	10,100.00	10,100.00	10,000.00	10,000.00	10,000.00	148,900
2025-11-27	10,000.00	10,050.00	10,000.00	10,050.00	10,050.00	83,700
2025-11-26	10,000.00	10,050.00	10,000.00	10,000.00	10,000.00	225,800
2025-11-25	10,000.00	10,050.00	10,000.00	10,000.00	10,000.00	201,200
2025-11-24	10,000.00	10,050.00	10,000.00	10,050.00	10,050.00	132,600
2025-11-21	10,100.00	10,100.00	10,000.00	10,000.00	10,000.00	295,200
2025-11-20	10,000.00	10,100.00	10,000.00	10,050.00	10,050.00	134,100
2025-11-19	10,100.00	10,150.00	10,000.00	10,000.00	10,000.00	337,600
2025-11-18	10,150.00	10,300.00	10,050.00	10,100.00	10,100.00	492,400
2025-11-17	10,150.00	10,150.00	10,054.70	10,150.00	10,150.00	758,700
2025-11-14	10,007.05	10,150.00	10,007.05	10,150.00	10,150.00	261,600
2025-11-13	10,007.05	10,102.35	10,007.05	10,054.70	10,054.70	230,300
2025-11-12	10,054.70	10,102.35	9,959.39	10,054.70	10,054.70	246,000
2025-11-11	9,911.74	10,007.05	9,911.74	10,007.05	10,007.05	214,800
2025-11-10	10,550.00	10,550.00	10,400.00	10,400.00	10,400.00	265,000
2025-11-07	10,350.00	10,650.00	10,300.00	10,550.00	10,550.00	576,200
2025-11-06	10,300.00	10,350.00	10,250.00	10,350.00	10,350.00	171,900
2025-11-05	10,300.00	10,350.00	10,200.00	10,350.00	10,350.00	231,000
2025-11-04	10,300.00	10,350.00	10,100.00	10,300.00	10,300.00	297,400
2025-11-03	10,300.00	10,350.00	10,250.00	10,350.00	10,350.00	190,500
2025-10-31	10,300.00	10,350.00	10,300.00	10,300.00	10,300.00	198,500
2025-10-30	10,300.00	10,350.00	10,250.00	10,300.00	10,300.00	201,900

← NewerPage 4 of 21 · 1,249 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.