TRANGCORP Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-16	7,400.00	7,400.00	7,400.00	7,400.00	6,263.21	4,900
2024-01-15	7,400.00	7,400.00	7,300.00	7,400.00	6,263.21	8,200
2024-01-12	7,300.00	7,400.00	7,100.00	7,400.00	6,263.21	12,600
2024-01-11	7,400.00	7,400.00	7,400.00	7,400.00	6,263.21	16,300
2024-01-10	7,500.00	7,500.00	7,400.00	7,500.00	6,347.84	6,700
2024-01-09	7,500.00	7,500.00	7,400.00	7,500.00	6,347.84	18,100
2024-01-08	7,500.00	7,500.00	7,400.00	7,500.00	6,347.84	21,500
2024-01-05	7,200.00	7,800.00	7,200.00	7,400.00	6,263.21	45,102
2024-01-04	7,500.00	7,500.00	7,100.00	7,200.00	6,093.93	26,600
2024-01-03	7,700.00	7,700.00	7,300.00	7,700.00	6,517.12	33,700
2024-01-02	7,700.00	7,700.00	7,700.00	7,700.00	6,517.12	1,000
2023-12-29	7,700.00	7,700.00	7,500.00	7,500.00	6,347.84	16,000
2023-12-28	7,900.00	8,000.00	7,500.00	8,000.00	6,771.03	34,500
2023-12-27	7,900.00	7,900.00	7,800.00	7,900.00	6,686.40	14,200
2023-12-26	7,900.00	7,900.00	7,700.00	7,900.00	6,686.40	117,600
2023-12-25	7,300.00	7,900.00	7,200.00	7,800.00	6,601.76	45,000
2023-12-22	7,900.00	8,000.00	7,900.00	8,000.00	6,771.03	5,100
2023-12-21	7,900.00	7,900.00	7,200.00	7,800.00	6,601.76	52,000
2023-12-20	7,500.00	8,000.00	7,500.00	8,000.00	6,771.03	6,200
2023-12-19	8,000.00	8,000.00	7,500.00	7,500.00	6,347.84	8,900
2023-12-18	8,000.00	8,100.00	8,000.00	8,100.00	6,855.67	1,800
2023-12-15	8,100.00	8,200.00	7,600.00	8,100.00	6,855.67	18,600
2023-12-14	7,600.00	7,600.00	7,600.00	7,600.00	6,432.48	1,900
2023-12-13	7,500.00	7,500.00	7,500.00	7,500.00	6,347.84	12,100
2023-12-12	8,200.00	8,400.00	7,800.00	7,900.00	6,686.40	98,300
2023-12-11	8,300.00	8,600.00	7,900.00	8,600.00	7,278.86	26,100
2023-12-08	8,000.00	8,400.00	8,000.00	8,400.00	7,109.59	400
2023-12-07	8,400.00	8,500.00	8,000.00	8,000.00	6,771.03	18,308
2023-12-06	7,600.00	8,400.00	7,600.00	8,400.00	7,109.59	7,600
2023-12-04	8,200.00	8,200.00	8,200.00	8,200.00	6,940.31	1,600
2023-12-01	7,900.00	8,200.00	7,900.00	8,200.00	6,940.31	14,200
2023-11-30	7,700.00	7,900.00	7,700.00	7,900.00	6,686.40	3,900
2023-11-29	7,600.00	7,700.00	7,600.00	7,700.00	6,517.12	5,600
2023-11-28	7,800.00	8,100.00	7,600.00	7,600.00	6,432.48	29,700
2023-11-27	8,400.00	8,400.00	7,600.00	8,300.00	7,024.95	2,900
2023-11-24	7,900.00	7,900.00	7,800.00	7,800.00	6,601.76	9,000
2023-11-23	8,000.00	8,200.00	8,000.00	8,200.00	6,940.31	700
2023-11-22	8,500.00	8,500.00	8,400.00	8,400.00	7,109.59	700
2023-11-21	8,200.00	8,500.00	8,200.00	8,400.00	7,109.59	1,500
2023-11-20	9,500.00	9,500.00	8,200.00	8,200.00	6,940.31	5,100
2023-11-17	8,700.00	8,700.00	8,200.00	8,700.00	7,363.50	23,150
2023-11-16	7,800.00	8,800.00	7,800.00	8,700.00	7,363.50	14,500
2023-11-15	8,900.00	9,500.00	8,300.00	8,300.00	7,024.95	21,100
2023-11-14	8,300.00	9,000.00	8,300.00	8,900.00	7,532.78	37,101
2023-11-13	6,800.00	8,200.00	6,800.00	8,200.00	6,940.31	35,500
2023-11-10	8,000.00	8,000.00	7,500.00	7,500.00	6,347.84	41,200
2023-11-09	9,300.00	9,300.00	7,800.00	8,300.00	7,024.95	7,816
2023-11-08	9,200.00	9,200.00	8,200.00	9,100.00	7,278.86	71,300
2023-11-07	8,400.00	8,400.00	8,100.00	8,400.00	6,718.95	55,100
2023-11-06	7,700.00	7,700.00	7,700.00	7,700.00	6,159.04	11,100
2023-11-03	6,900.00	7,000.00	6,900.00	7,000.00	5,599.12	15,800
2023-11-02	6,400.00	6,400.00	6,400.00	6,400.00	5,119.20	600
2023-11-01	7,000.00	7,000.00	7,000.00	7,000.00	5,599.12	1,500
2023-10-31	6,600.00	7,000.00	6,600.00	6,600.00	5,279.17	10,250
2023-10-30	7,300.00	7,300.00	7,300.00	7,300.00	5,839.09	102
2023-10-27	6,700.00	6,700.00	6,700.00	6,700.00	5,359.16	500
2023-10-26	6,300.00	6,700.00	6,200.00	6,700.00	5,359.16	44,500
2023-10-24	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	302
2023-10-18	6,300.00	6,300.00	6,200.00	6,200.00	4,959.22	1,100
2023-10-12	6,800.00	6,800.00	6,800.00	6,800.00	5,439.15	100

← NewerPage 11 of 16 · 940 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	2,200.0000 VND
2026-04-23	2,200.0000 VND
2025-09-30	2,000.0000 VND
2024-11-01	1,200.0000 VND
2023-11-09	500.0000 VND
2021-12-13	1,000.0000 VND
2020-12-16	250.0000 VND
2019-12-13	400.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.