Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	11,450.00	11,550.00	11,450.00	11,550.00	11,007.75	298,100
2025-02-10	11,650.00	11,700.00	11,450.00	11,450.00	10,912.44	416,400
2025-02-07	11,600.00	11,700.00	11,550.00	11,700.00	11,150.70	444,800
2025-02-06	11,600.00	11,600.00	11,450.00	11,600.00	11,055.40	315,200
2025-02-05	11,750.00	11,750.00	11,500.00	11,550.00	11,007.75	204,400
2025-02-04	11,450.00	11,750.00	11,350.00	11,650.00	11,103.05	587,000
2025-02-03	11,450.00	11,450.00	11,300.00	11,350.00	10,817.14	202,800
2025-01-24	11,350.00	11,400.00	11,250.00	11,300.00	10,769.48	215,600
2025-01-23	11,400.00	11,450.00	11,300.00	11,300.00	10,769.48	147,900
2025-01-22	11,400.00	11,400.00	11,300.00	11,350.00	10,817.14	151,300
2025-01-21	11,250.00	11,500.00	11,200.00	11,350.00	10,817.14	339,300
2025-01-20	11,200.00	11,400.00	11,200.00	11,250.00	10,721.83	196,700
2025-01-17	11,050.00	11,250.00	11,000.00	11,150.00	10,626.53	213,800
2025-01-16	11,100.00	11,100.00	11,000.00	11,000.00	10,483.57	99,400
2025-01-15	11,050.00	11,100.00	11,000.00	11,000.00	10,483.57	137,200
2025-01-14	11,000.00	11,100.00	11,000.00	11,000.00	10,483.57	127,300
2025-01-13	11,000.00	11,050.00	10,950.00	11,000.00	10,483.57	267,300
2025-01-10	10,900.00	11,050.00	10,900.00	11,000.00	10,483.57	237,200
2025-01-09	10,900.00	11,000.00	10,900.00	10,900.00	10,388.26	106,800
2025-01-08	10,950.00	10,950.00	10,850.00	10,900.00	10,388.26	229,000
2025-01-07	11,000.00	11,100.00	10,900.00	10,900.00	10,388.26	179,300
2025-01-06	11,050.00	11,100.00	10,950.00	10,950.00	10,435.92	170,800
2025-01-03	11,150.00	11,200.00	11,050.00	11,050.00	10,531.22	145,500
2025-01-02	11,200.00	11,250.00	11,100.00	11,150.00	10,626.53	124,800
2024-12-31	11,300.00	11,300.00	11,150.00	11,150.00	10,626.53	183,100
2024-12-30	11,250.00	11,300.00	11,200.00	11,200.00	10,674.18	146,300
2024-12-27	11,300.00	11,400.00	11,250.00	11,250.00	10,721.83	172,700
2024-12-26	11,350.00	11,350.00	11,250.00	11,300.00	10,769.48	103,200
2024-12-25	11,200.00	11,400.00	11,200.00	11,250.00	10,721.83	208,600
2024-12-24	11,200.00	11,200.00	11,150.00	11,200.00	10,674.18	113,300
2024-12-23	11,350.00	11,400.00	11,300.00	11,350.00	10,626.53	150,700
2024-12-20	11,350.00	11,400.00	11,300.00	11,350.00	10,626.53	156,700
2024-12-19	11,350.00	11,400.00	11,300.00	11,350.00	10,626.53	163,900
2024-12-18	11,300.00	11,450.00	11,300.00	11,400.00	10,673.34	269,200
2024-12-17	11,350.00	11,400.00	11,350.00	11,350.00	10,626.53	180,400
2024-12-16	11,400.00	11,500.00	11,350.00	11,350.00	10,626.53	141,300
2024-12-13	11,500.00	11,650.00	11,400.00	11,400.00	10,673.34	143,700
2024-12-12	11,600.00	11,600.00	11,400.00	11,400.00	10,673.34	155,800
2024-12-11	11,600.00	11,600.00	11,500.00	11,500.00	10,766.96	227,600
2024-12-10	11,450.00	11,600.00	11,450.00	11,500.00	10,766.96	402,800
2024-12-09	11,450.00	11,450.00	11,350.00	11,400.00	10,673.34	207,000
2024-12-06	11,250.00	11,450.00	11,250.00	11,450.00	10,720.15	401,000
2024-12-05	11,200.00	11,300.00	11,150.00	11,250.00	10,532.90	164,100
2024-12-04	11,050.00	11,350.00	11,050.00	11,250.00	10,532.90	399,600
2024-12-03	11,050.00	11,150.00	11,000.00	11,050.00	10,345.65	221,100
2024-12-02	11,100.00	11,200.00	11,050.00	11,050.00	10,345.65	162,900
2024-11-29	11,100.00	11,150.00	11,100.00	11,100.00	10,392.46	103,100
2024-11-28	11,150.00	11,200.00	10,900.00	11,050.00	10,345.65	444,700
2024-11-27	11,150.00	11,250.00	11,150.00	11,150.00	10,439.27	212,500
2024-11-26	11,200.00	11,250.00	11,150.00	11,200.00	10,486.09	171,800
2024-11-25	11,050.00	11,250.00	11,050.00	11,200.00	10,486.09	316,600
2024-11-22	11,150.00	11,250.00	11,050.00	11,050.00	10,345.65	229,900
2024-11-21	11,100.00	11,200.00	11,100.00	11,150.00	10,439.27	154,000
2024-11-20	11,300.00	11,300.00	11,100.00	11,100.00	10,392.46	138,800
2024-11-19	11,150.00	11,250.00	11,050.00	11,100.00	10,392.46	300,400
2024-11-18	11,050.00	11,200.00	11,050.00	11,150.00	10,439.27	219,900
2024-11-15	11,200.00	11,350.00	11,150.00	11,200.00	10,486.09	187,500
2024-11-14	11,400.00	11,450.00	11,300.00	11,300.00	10,579.71	170,700
2024-11-13	11,550.00	11,550.00	11,400.00	11,400.00	10,673.34	212,100
2024-11-12	11,500.00	11,700.00	11,500.00	11,550.00	10,813.78	209,300

← NewerPage 8 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.