Pha Lai Thermal Power JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	11,550.00	11,750.00	11,500.00	11,500.00	10,766.96	254,900
2024-11-08	11,600.00	11,700.00	11,550.00	11,550.00	10,813.78	133,000
2024-11-07	11,750.00	11,750.00	11,550.00	11,600.00	10,860.59	156,300
2024-11-06	11,750.00	11,800.00	11,600.00	11,750.00	11,001.03	226,600
2024-11-05	11,800.00	12,000.00	11,750.00	11,750.00	11,001.03	271,400
2024-11-04	12,300.00	12,450.00	12,300.00	12,450.00	11,071.25	222,800
2024-11-01	12,300.00	12,350.00	12,250.00	12,300.00	10,937.86	275,300
2024-10-31	12,300.00	12,350.00	12,250.00	12,300.00	10,937.86	168,800
2024-10-30	12,400.00	12,400.00	12,250.00	12,300.00	10,937.86	169,000
2024-10-29	12,350.00	12,450.00	12,250.00	12,350.00	10,982.32	208,400
2024-10-28	12,350.00	12,350.00	12,200.00	12,200.00	10,848.93	368,000
2024-10-25	12,400.00	12,450.00	12,300.00	12,300.00	10,937.86	245,800
2024-10-24	12,300.00	12,450.00	12,300.00	12,400.00	11,026.79	294,200
2024-10-23	12,400.00	12,400.00	12,250.00	12,300.00	10,937.86	323,800
2024-10-22	12,500.00	12,500.00	12,300.00	12,400.00	11,026.79	453,600
2024-10-21	12,550.00	12,600.00	12,450.00	12,450.00	11,071.25	388,400
2024-10-18	12,750.00	12,800.00	12,600.00	12,650.00	11,249.10	195,200
2024-10-17	12,600.00	12,850.00	12,600.00	12,750.00	11,338.03	102,500
2024-10-16	12,950.00	12,950.00	12,650.00	12,700.00	11,293.56	182,300
2024-10-15	12,950.00	13,000.00	12,800.00	12,800.00	11,382.49	160,800
2024-10-14	12,850.00	13,000.00	12,800.00	12,900.00	11,471.41	283,200
2024-10-11	12,700.00	13,100.00	12,650.00	12,850.00	11,426.95	777,100
2024-10-10	12,650.00	12,650.00	12,550.00	12,550.00	11,160.17	192,100
2024-10-09	12,300.00	12,600.00	12,300.00	12,550.00	11,160.17	249,900
2024-10-08	12,400.00	12,400.00	12,150.00	12,250.00	10,893.40	353,700
2024-10-07	12,450.00	12,450.00	12,300.00	12,300.00	10,937.86	125,900
2024-10-04	12,400.00	12,500.00	12,350.00	12,350.00	10,982.32	116,500
2024-10-03	12,550.00	12,600.00	12,400.00	12,400.00	11,026.79	236,500
2024-10-02	12,550.00	12,600.00	12,450.00	12,550.00	11,160.17	140,700
2024-10-01	12,350.00	12,600.00	12,350.00	12,600.00	11,204.64	251,300
2024-09-30	12,450.00	12,450.00	12,350.00	12,350.00	10,982.32	165,400
2024-09-27	12,450.00	12,650.00	12,400.00	12,450.00	11,071.25	226,000
2024-09-26	12,550.00	12,550.00	12,450.00	12,450.00	11,071.25	245,500
2024-09-25	12,300.00	12,600.00	12,300.00	12,550.00	11,160.17	413,500
2024-09-24	12,300.00	12,400.00	12,250.00	12,300.00	10,937.86	194,100
2024-09-23	12,250.00	12,300.00	12,200.00	12,300.00	10,937.86	182,900
2024-09-20	12,350.00	12,400.00	12,250.00	12,300.00	10,937.86	261,700
2024-09-19	12,350.00	12,450.00	12,300.00	12,300.00	10,937.86	124,400
2024-09-18	12,450.00	12,450.00	12,350.00	12,350.00	10,982.32	112,100
2024-09-17	12,300.00	12,400.00	12,250.00	12,400.00	11,026.79	105,200
2024-09-16	12,300.00	12,350.00	12,250.00	12,250.00	10,893.40	214,600
2024-09-13	12,300.00	12,350.00	12,200.00	12,300.00	10,937.86	131,000
2024-09-12	12,450.00	12,550.00	12,250.00	12,300.00	10,937.86	269,600
2024-09-11	12,550.00	12,550.00	12,300.00	12,350.00	10,982.32	223,800
2024-09-10	12,550.00	12,750.00	12,500.00	12,500.00	11,115.71	222,700
2024-09-09	12,600.00	12,700.00	12,550.00	12,550.00	11,160.17	184,400
2024-09-06	12,800.00	12,800.00	12,600.00	12,650.00	11,249.10	228,900
2024-09-05	12,800.00	12,900.00	12,800.00	12,800.00	11,382.49	198,200
2024-09-04	12,900.00	12,950.00	12,750.00	12,800.00	11,382.49	253,000
2024-08-30	13,000.00	13,050.00	12,850.00	12,900.00	11,471.41	347,700
2024-08-29	13,000.00	13,050.00	12,950.00	13,000.00	11,560.34	186,300
2024-08-28	13,000.00	13,150.00	13,000.00	13,050.00	11,604.80	238,500
2024-08-27	13,150.00	13,150.00	13,000.00	13,000.00	11,560.34	319,800
2024-08-26	13,250.00	13,250.00	13,100.00	13,100.00	11,649.27	412,700
2024-08-23	13,350.00	13,450.00	13,250.00	13,250.00	11,782.65	282,900
2024-08-22	13,550.00	13,600.00	13,300.00	13,350.00	11,871.58	213,700
2024-08-21	13,250.00	13,750.00	13,250.00	13,400.00	11,916.04	243,500
2024-08-20	13,250.00	13,350.00	13,200.00	13,250.00	11,782.65	245,400
2024-08-19	13,150.00	13,300.00	13,150.00	13,250.00	11,782.65	350,400
2024-08-16	13,250.00	13,500.00	13,200.00	13,450.00	11,960.51	455,900

← NewerPage 9 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.