Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	10,900.00	11,200.00	10,900.00	11,000.00	10,483.57	951,294
2025-08-01	11,000.00	11,050.00	10,950.00	11,000.00	10,483.57	551,634
2025-07-31	11,100.00	11,100.00	10,900.00	11,050.00	10,531.22	1,148,768
2025-07-30	11,050.00	11,100.00	10,950.00	11,050.00	10,531.22	791,442
2025-07-29	11,250.00	11,300.00	11,100.00	11,100.00	10,578.87	1,466,778
2025-07-28	11,150.00	11,250.00	11,100.00	11,250.00	10,721.83	1,403,722
2025-07-25	11,200.00	11,250.00	11,100.00	11,150.00	10,626.53	1,654,107
2025-07-24	11,250.00	11,350.00	11,150.00	11,200.00	10,674.18	1,784,774
2025-07-23	11,200.00	11,300.00	11,150.00	11,200.00	10,674.18	869,094
2025-07-22	11,300.00	11,300.00	11,100.00	11,200.00	10,674.18	935,890
2025-07-21	11,300.00	11,350.00	11,200.00	11,300.00	10,769.48	800,784
2025-07-18	11,450.00	11,450.00	11,250.00	11,300.00	10,769.48	887,017
2025-07-17	11,450.00	11,500.00	11,350.00	11,400.00	10,864.79	1,954,811
2025-07-16	11,600.00	11,650.00	11,550.00	11,600.00	11,055.40	353,084
2025-07-15	11,600.00	11,650.00	11,550.00	11,550.00	11,007.75	445,973
2025-07-14	11,500.00	11,750.00	11,450.00	11,600.00	11,055.40	839,511
2025-07-11	11,500.00	11,500.00	11,350.00	11,450.00	10,912.44	412,177
2025-07-10	11,450.00	11,550.00	11,400.00	11,400.00	10,864.79	565,958
2025-07-09	11,550.00	11,600.00	11,400.00	11,450.00	10,912.44	622,169
2025-07-08	11,350.00	11,600.00	11,350.00	11,500.00	10,960.09	629,610
2025-07-07	11,350.00	11,400.00	11,300.00	11,350.00	10,817.14	612,526
2025-07-04	11,300.00	11,400.00	11,250.00	11,300.00	10,769.48	432,350
2025-07-03	11,400.00	11,450.00	11,300.00	11,300.00	10,769.48	538,574
2025-07-02	11,400.00	11,450.00	11,250.00	11,400.00	10,864.79	453,887
2025-07-01	11,500.00	11,550.00	11,300.00	11,350.00	10,817.14	644,960
2025-06-30	11,650.00	11,650.00	11,450.00	11,500.00	10,960.09	533,080
2025-06-27	11,700.00	11,700.00	11,550.00	11,550.00	11,007.75	392,263
2025-06-26	11,650.00	11,650.00	11,550.00	11,600.00	11,055.40	319,968
2025-06-25	11,700.00	11,750.00	11,650.00	11,650.00	11,103.05	258,812
2025-06-24	11,650.00	11,800.00	11,600.00	11,700.00	11,150.70	428,874
2025-06-23	11,650.00	11,650.00	11,550.00	11,650.00	11,103.05	258,476
2025-06-20	11,650.00	11,700.00	11,600.00	11,650.00	11,103.05	286,478
2025-06-19	11,700.00	11,700.00	11,600.00	11,650.00	11,103.05	341,133
2025-06-18	11,700.00	11,750.00	11,650.00	11,650.00	11,103.05	404,449
2025-06-17	11,800.00	11,800.00	11,700.00	11,700.00	11,150.70	275,249
2025-06-16	11,600.00	11,700.00	11,600.00	11,700.00	11,150.70	294,670
2025-06-13	11,700.00	11,750.00	11,550.00	11,600.00	11,055.40	544,267
2025-06-12	11,750.00	11,850.00	11,700.00	11,700.00	11,150.70	317,516
2025-06-11	11,800.00	11,850.00	11,750.00	11,750.00	11,198.36	293,149
2025-06-10	11,750.00	11,850.00	11,750.00	11,800.00	11,246.01	337,732
2025-06-09	11,900.00	11,900.00	11,700.00	11,750.00	11,198.36	402,911
2025-06-06	11,850.00	11,950.00	11,800.00	11,800.00	11,246.01	486,946
2025-06-05	12,100.00	12,150.00	11,900.00	11,900.00	11,341.31	566,859
2025-06-04	12,100.00	12,250.00	12,050.00	12,100.00	11,531.92	371,053
2025-06-03	12,400.00	12,400.00	12,000.00	12,100.00	11,531.92	703,130
2025-06-02	11,800.00	12,500.00	11,750.00	12,100.00	11,531.92	799,976
2025-05-30	11,950.00	11,950.00	11,800.00	11,800.00	11,246.01	595,271
2025-05-29	11,900.00	12,000.00	11,800.00	11,950.00	11,388.97	535,748
2025-05-28	12,100.00	12,150.00	11,850.00	11,900.00	11,341.31	381,333
2025-05-27	11,900.00	12,050.00	11,850.00	11,950.00	11,388.97	475,749
2025-05-26	11,850.00	11,850.00	11,650.00	11,850.00	11,293.66	542,715
2025-05-23	11,900.00	11,950.00	11,700.00	11,750.00	11,198.36	493,587
2025-05-22	11,900.00	12,000.00	11,750.00	11,800.00	11,246.01	695,700
2025-05-21	12,200.00	12,300.00	11,750.00	11,850.00	11,293.66	1,677,167
2025-05-20	12,250.00	12,350.00	12,100.00	12,150.00	11,579.58	550,507
2025-05-19	12,500.00	12,550.00	12,250.00	12,250.00	11,674.88	541,496
2025-05-16	12,200.00	12,650.00	12,200.00	12,500.00	11,913.15	856,634
2025-05-15	12,350.00	12,350.00	12,150.00	12,300.00	11,722.54	468,451
2025-05-14	12,500.00	12,500.00	12,200.00	12,350.00	11,770.19	596,753
2025-05-13	12,700.00	12,700.00	12,200.00	12,350.00	11,770.19	817,587

← NewerPage 6 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.