Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	10,200.00	10,300.00	10,150.00	10,300.00	10,300.00	247,100
2025-10-28	10,100.00	10,200.00	10,100.00	10,150.00	9,673.47	313,955
2025-10-27	10,200.00	10,200.00	10,100.00	10,100.00	9,625.82	251,671
2025-10-24	10,200.00	10,200.00	10,100.00	10,200.00	9,721.13	235,335
2025-10-23	10,250.00	10,250.00	10,150.00	10,200.00	9,721.13	167,840
2025-10-22	10,200.00	10,300.00	10,150.00	10,250.00	9,768.78	264,115
2025-10-21	10,100.00	10,250.00	10,100.00	10,200.00	9,721.13	414,017
2025-10-20	10,250.00	10,400.00	10,100.00	10,100.00	9,625.82	665,111
2025-10-17	10,350.00	10,400.00	10,250.00	10,250.00	9,768.78	711,603
2025-10-16	10,400.00	10,500.00	10,400.00	10,450.00	9,959.39	255,010
2025-10-15	10,500.00	10,550.00	10,350.00	10,400.00	9,911.74	297,231
2025-10-14	10,500.00	10,550.00	10,450.00	10,500.00	10,007.04	471,248
2025-10-13	10,600.00	10,650.00	10,500.00	10,550.00	10,054.69	297,542
2025-10-10	10,650.00	10,700.00	10,600.00	10,650.00	10,150.00	237,652
2025-10-09	10,650.00	10,700.00	10,600.00	10,650.00	10,150.00	256,094
2025-10-08	10,700.00	10,750.00	10,600.00	10,650.00	10,150.00	239,643
2025-10-07	10,600.00	10,700.00	10,600.00	10,650.00	10,150.00	230,669
2025-10-06	10,650.00	10,700.00	10,600.00	10,600.00	10,102.35	199,667
2025-10-03	10,700.00	10,700.00	10,600.00	10,650.00	10,150.00	237,236
2025-10-02	10,700.00	10,750.00	10,650.00	10,700.00	10,197.65	249,659
2025-10-01	10,750.00	10,800.00	10,700.00	10,750.00	10,245.31	199,931
2025-09-30	10,750.00	10,800.00	10,700.00	10,700.00	10,197.65	369,249
2025-09-29	10,750.00	10,800.00	10,700.00	10,750.00	10,245.31	356,289
2025-09-26	10,750.00	10,850.00	10,700.00	10,750.00	10,245.31	306,286
2025-09-25	10,700.00	10,800.00	10,700.00	10,750.00	10,245.31	206,197
2025-09-24	10,750.00	10,750.00	10,650.00	10,750.00	10,245.31	272,359
2025-09-23	10,800.00	10,800.00	10,650.00	10,750.00	10,245.31	518,291
2025-09-22	10,850.00	10,850.00	10,700.00	10,800.00	10,292.96	534,997
2025-09-19	10,850.00	10,900.00	10,850.00	10,850.00	10,340.61	242,165
2025-09-18	10,900.00	10,900.00	10,800.00	10,900.00	10,388.26	503,457
2025-09-17	10,900.00	10,950.00	10,850.00	10,900.00	10,388.26	230,321
2025-09-16	10,950.00	11,000.00	10,850.00	10,850.00	10,340.61	380,755
2025-09-15	10,950.00	10,950.00	10,850.00	10,900.00	10,388.26	371,684
2025-09-12	10,850.00	10,950.00	10,800.00	10,900.00	10,388.26	421,065
2025-09-11	10,800.00	10,850.00	10,700.00	10,850.00	10,340.61	467,143
2025-09-10	10,850.00	10,900.00	10,800.00	10,850.00	10,340.61	291,377
2025-09-09	10,850.00	10,900.00	10,800.00	10,850.00	10,340.61	362,603
2025-09-08	10,950.00	11,050.00	10,800.00	10,850.00	10,340.61	934,778
2025-09-05	11,050.00	11,100.00	10,900.00	10,950.00	10,435.92	609,571
2025-09-04	10,950.00	11,100.00	10,950.00	11,050.00	10,531.22	657,313
2025-09-03	10,900.00	10,950.00	10,850.00	10,900.00	10,388.26	319,604
2025-08-29	10,950.00	11,000.00	10,850.00	10,900.00	10,388.26	441,940
2025-08-28	11,000.00	11,000.00	10,900.00	10,950.00	10,435.92	286,740
2025-08-27	10,900.00	11,050.00	10,800.00	10,950.00	10,435.92	528,824
2025-08-26	10,850.00	10,850.00	10,750.00	10,850.00	10,340.61	891,046
2025-08-25	10,850.00	10,950.00	10,800.00	10,850.00	10,340.61	408,623
2025-08-22	11,000.00	11,000.00	10,800.00	10,800.00	10,292.96	1,388,207
2025-08-21	11,000.00	11,050.00	10,900.00	11,000.00	10,483.57	474,836
2025-08-20	11,100.00	11,100.00	10,900.00	11,000.00	10,483.57	1,201,331
2025-08-19	11,250.00	11,350.00	11,050.00	11,100.00	10,578.87	3,046,629
2025-08-18	11,200.00	11,300.00	11,150.00	11,200.00	10,674.18	626,741
2025-08-15	11,400.00	11,400.00	11,100.00	11,150.00	10,626.53	1,315,344
2025-08-14	11,450.00	11,500.00	11,300.00	11,350.00	10,817.14	1,038,078
2025-08-13	11,500.00	11,500.00	11,350.00	11,400.00	10,864.79	1,439,837
2025-08-12	11,200.00	11,700.00	11,200.00	11,400.00	10,864.79	3,342,575
2025-08-11	11,200.00	11,250.00	11,150.00	11,200.00	10,674.18	885,184
2025-08-08	11,050.00	11,150.00	11,050.00	11,150.00	10,626.53	1,029,978
2025-08-07	11,050.00	11,150.00	10,950.00	11,050.00	10,531.22	1,236,084
2025-08-06	11,000.00	11,100.00	10,950.00	11,000.00	10,483.57	1,020,228
2025-08-05	11,100.00	11,150.00	10,950.00	11,000.00	10,483.57	1,265,828

← NewerPage 5 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.