Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	12,800.00	13,100.00	12,600.00	12,650.00	12,056.10	836,729
2025-05-09	12,700.00	12,700.00	12,500.00	12,550.00	11,960.80	473,558
2025-05-08	12,750.00	12,750.00	12,500.00	12,600.00	12,008.45	675,825
2025-05-07	12,800.00	13,150.00	12,550.00	12,550.00	11,960.80	1,038,956
2025-05-06	12,850.00	12,950.00	12,650.00	12,800.00	12,199.06	1,629,485
2025-05-05	11,700.00	12,500.00	11,700.00	12,500.00	11,913.15	1,665,822
2025-04-29	11,650.00	11,750.00	11,650.00	11,700.00	11,150.70	360,900
2025-04-28	11,500.00	11,650.00	11,450.00	11,650.00	11,103.05	456,700
2025-04-25	11,500.00	11,550.00	11,450.00	11,500.00	10,960.09	378,100
2025-04-24	11,550.00	11,600.00	11,450.00	11,500.00	10,960.09	248,600
2025-04-23	11,400.00	11,500.00	11,400.00	11,500.00	10,960.09	304,200
2025-04-22	11,600.00	11,600.00	10,950.00	11,350.00	10,817.14	741,900
2025-04-21	11,600.00	11,650.00	11,550.00	11,600.00	11,055.40	321,100
2025-04-18	11,650.00	11,700.00	11,600.00	11,650.00	11,103.05	301,500
2025-04-17	11,600.00	11,700.00	11,550.00	11,650.00	11,103.05	449,900
2025-04-16	11,500.00	11,700.00	11,500.00	11,600.00	11,055.40	630,700
2025-04-15	11,600.00	11,650.00	11,400.00	11,500.00	10,960.09	519,100
2025-04-14	11,400.00	11,600.00	11,350.00	11,550.00	11,007.75	507,200
2025-04-11	11,500.00	11,500.00	11,000.00	11,400.00	10,864.79	1,086,700
2025-04-10	11,500.00	11,500.00	11,450.00	11,500.00	10,960.09	834,600
2025-04-09	10,450.00	10,800.00	10,350.00	10,750.00	10,245.31	559,000
2025-04-08	11,050.00	11,050.00	10,300.00	10,550.00	10,054.69	1,189,600
2025-04-04	10,650.00	11,400.00	10,400.00	11,050.00	10,531.22	685,000
2025-04-03	11,250.00	11,500.00	10,900.00	10,950.00	10,435.92	1,248,700
2025-04-02	11,700.00	11,850.00	11,600.00	11,700.00	11,150.70	402,300
2025-04-01	11,600.00	11,700.00	11,600.00	11,600.00	11,055.40	168,200
2025-03-31	11,650.00	11,650.00	11,500.00	11,600.00	11,055.40	522,900
2025-03-28	11,800.00	11,800.00	11,600.00	11,650.00	11,103.05	314,700
2025-03-27	11,750.00	11,800.00	11,650.00	11,700.00	11,150.70	312,800
2025-03-26	12,000.00	12,000.00	11,750.00	11,750.00	11,198.36	326,900
2025-03-25	11,800.00	11,950.00	11,750.00	11,900.00	11,341.31	830,600
2025-03-24	11,700.00	11,800.00	11,650.00	11,800.00	11,246.01	258,700
2025-03-21	11,900.00	11,900.00	11,650.00	11,700.00	11,150.70	305,200
2025-03-20	11,650.00	11,900.00	11,650.00	11,850.00	11,293.66	470,500
2025-03-19	11,650.00	11,800.00	11,650.00	11,650.00	11,103.05	227,600
2025-03-18	11,700.00	11,800.00	11,600.00	11,650.00	11,103.05	465,500
2025-03-17	11,550.00	11,600.00	11,500.00	11,600.00	11,055.40	317,500
2025-03-14	11,600.00	11,700.00	11,500.00	11,550.00	11,007.75	255,600
2025-03-13	11,750.00	11,900.00	11,600.00	11,600.00	11,055.40	489,300
2025-03-12	11,550.00	11,700.00	11,550.00	11,700.00	11,150.70	364,700
2025-03-11	11,450.00	11,650.00	11,400.00	11,550.00	11,007.75	236,600
2025-03-10	11,500.00	11,600.00	11,450.00	11,450.00	10,912.44	386,100
2025-03-07	11,600.00	11,600.00	11,450.00	11,550.00	11,007.75	331,600
2025-03-06	11,550.00	11,650.00	11,500.00	11,550.00	11,007.75	112,100
2025-03-05	11,500.00	11,650.00	11,500.00	11,550.00	11,007.75	243,000
2025-03-04	11,650.00	11,650.00	11,500.00	11,550.00	11,007.75	326,200
2025-03-03	11,750.00	11,800.00	11,600.00	11,650.00	11,103.05	317,700
2025-02-28	11,700.00	11,800.00	11,650.00	11,700.00	11,150.70	203,800
2025-02-27	11,800.00	11,800.00	11,650.00	11,700.00	11,150.70	284,400
2025-02-26	11,800.00	11,850.00	11,700.00	11,700.00	11,150.70	371,500
2025-02-25	11,900.00	11,950.00	11,750.00	11,750.00	11,198.36	283,000
2025-02-24	11,700.00	11,950.00	11,650.00	11,850.00	11,293.66	508,600
2025-02-21	11,800.00	11,800.00	11,650.00	11,700.00	11,150.70	407,300
2025-02-20	11,950.00	11,950.00	11,750.00	11,750.00	11,198.36	449,000
2025-02-19	11,900.00	12,000.00	11,850.00	11,850.00	11,293.66	518,900
2025-02-18	11,800.00	12,050.00	11,800.00	11,900.00	11,341.31	439,800
2025-02-17	11,750.00	11,900.00	11,750.00	11,750.00	11,198.36	408,500
2025-02-14	11,900.00	12,100.00	11,750.00	11,750.00	11,198.36	733,200
2025-02-13	11,600.00	11,800.00	11,500.00	11,800.00	11,246.01	890,600
2025-02-12	11,600.00	11,600.00	11,450.00	11,550.00	11,007.75	402,600

← NewerPage 7 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.