Thien Long Group Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	46,157.83	47,080.99	45,788.57	46,157.83	32,480.62	46,463
2023-11-22	45,603.94	46,896.36	45,603.94	46,434.78	32,675.50	27,224
2023-11-21	46,527.09	46,619.41	45,511.62	45,788.57	32,220.78	49,367
2023-11-20	46,342.46	46,619.41	46,157.83	46,527.09	32,740.47	16,334
2023-11-17	47,173.30	47,357.93	46,619.41	46,619.41	32,805.43	32,185
2023-11-16	47,542.56	47,542.56	47,080.99	47,173.30	33,195.19	19,722
2023-11-15	47,080.99	47,727.20	47,080.99	47,265.62	33,260.16	26,014
2023-11-14	47,450.25	47,450.25	46,988.67	47,080.99	33,130.23	14,156
2023-11-13	46,896.36	47,450.25	46,896.36	47,357.93	33,325.12	16,092
2023-11-10	46,804.04	47,450.25	46,804.04	47,357.93	33,325.12	15,608
2023-11-09	46,896.36	47,542.56	46,896.36	46,988.67	33,065.27	34,484
2023-11-08	46,342.46	46,988.67	46,250.15	46,896.36	33,000.31	20,327
2023-11-07	46,434.78	46,434.78	45,696.25	46,342.46	32,610.54	17,423
2023-11-06	46,711.72	47,357.93	46,342.46	46,342.46	32,610.54	25,772
2023-11-03	46,619.41	47,542.56	46,434.78	46,711.72	32,870.39	15,729
2023-11-02	47,542.56	47,634.88	45,511.62	46,619.41	32,805.43	98,856
2023-11-01	45,742.41	47,080.99	44,865.41	46,250.15	32,545.58	53,965
2023-10-31	46,342.46	47,080.99	45,788.57	47,080.99	33,130.23	33,274
2023-10-30	46,711.72	47,542.56	46,342.46	46,988.67	33,065.27	15,487
2023-10-27	46,619.41	46,711.72	44,773.10	46,711.72	32,870.39	40,534
2023-10-26	46,896.36	46,896.36	45,234.67	46,157.83	32,480.62	41,986
2023-10-25	47,727.20	47,727.20	47,173.30	47,265.62	33,260.16	30,249
2023-10-24	47,727.20	47,819.51	47,357.93	47,727.20	33,584.96	11,131
2023-10-23	48,004.14	48,004.14	46,619.41	47,727.20	33,584.96	6,533
2023-10-20	46,988.67	48,004.14	46,250.15	48,004.14	33,779.84	36,541
2023-10-19	46,619.41	48,465.72	46,157.83	46,988.67	33,065.27	45,374
2023-10-18	47,542.56	47,542.56	46,157.83	47,080.99	33,130.23	103,091
2023-10-17	47,911.83	48,004.14	47,542.56	47,542.56	33,455.04	39,324
2023-10-16	48,465.72	48,465.72	47,911.83	47,911.83	33,714.88	22,626
2023-10-13	48,188.77	48,465.72	48,004.14	48,281.09	33,974.73	66,549
2023-10-12	48,465.72	48,465.72	48,188.77	48,188.77	33,909.77	31,459
2023-10-11	48,465.72	48,742.67	48,281.09	48,465.72	34,104.65	32,306
2023-10-10	48,465.72	48,927.30	48,004.14	48,465.72	34,104.65	49,972
2023-10-09	48,927.30	49,019.61	48,281.09	48,465.72	34,104.65	80,222
2023-10-06	48,927.30	48,927.30	48,465.72	48,927.30	34,429.46	45,979
2023-10-05	49,111.93	49,111.93	48,558.04	48,927.30	34,429.46	22,747
2023-10-04	48,373.40	49,665.83	48,373.40	49,019.61	34,494.42	24,078
2023-10-03	49,942.77	50,219.72	49,019.61	49,019.61	34,494.42	39,082
2023-10-02	50,773.61	50,773.61	50,035.09	50,588.98	35,598.76	28,192
2023-09-29	49,665.83	51,604.45	49,573.51	51,142.88	35,988.53	72,720
2023-09-28	49,758.14	50,681.30	49,111.93	50,681.30	35,663.72	48,157
2023-09-27	49,665.83	49,850.45	48,742.67	49,850.45	35,079.07	57,716
2023-09-26	49,850.45	49,942.77	48,834.99	49,758.14	35,014.11	100,187
2023-09-25	51,696.77	51,696.77	49,850.45	49,850.45	35,079.07	83,973
2023-09-22	51,696.77	51,881.40	50,312.04	51,881.40	36,508.22	94,016
2023-09-21	51,604.45	51,881.40	51,050.56	51,235.19	36,053.49	96,920
2023-09-20	51,973.72	51,973.72	51,327.51	51,881.40	36,508.22	98,614
2023-09-19	51,696.77	52,619.93	50,773.61	51,881.40	36,508.22	64,371
2023-09-18	52,066.03	52,435.29	51,327.51	51,696.77	36,378.29	54,570
2023-09-15	52,158.35	52,619.93	51,696.77	52,250.66	36,768.06	101,034
2023-09-14	52,158.35	52,896.88	50,773.61	51,512.14	36,248.37	70,058
2023-09-13	52,527.61	53,081.50	51,973.72	52,158.35	36,703.10	53,844
2023-09-12	50,958.24	53,358.45	50,958.24	53,081.50	37,352.71	117,732
2023-09-11	53,543.08	53,543.08	51,789.09	51,789.09	36,443.26	89,055
2023-09-08	53,081.50	53,266.14	52,527.61	52,896.88	37,222.79	68,606
2023-09-07	52,619.93	53,635.40	52,619.93	53,081.50	37,352.71	219,372
2023-09-06	52,250.66	53,081.50	52,250.66	52,527.61	36,962.95	70,663
2023-09-05	53,081.50	53,543.08	52,158.35	52,896.88	37,222.79	105,995
2023-08-31	52,342.98	53,543.08	51,696.77	53,543.08	37,677.52	119,426
2023-08-30	51,696.77	52,435.29	51,512.14	51,973.72	36,573.18	87,482

← NewerPage 13 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	1,000.0000 VND
2026-03-12	2,500.0000 VND
2025-12-11	1,100.0000 VND
2025-05-08	1,500.0001 VND
2024-11-14	1,100.0001 VND
2024-08-29	1,000.0002 VND
2023-06-23	1,500.0003 VND
2022-12-29	1,500.0003 VND
2022-05-20	1,500.0003 VND
2022-01-05	500.0001 VND
2021-07-27	1,500.0003 VND
2021-01-12	1,000.0002 VND
2020-07-24	500.0001 VND
2020-03-05	500.0001 VND
2019-12-11	1,000.0002 VND
2019-09-19	550.0001 VND
2019-04-24	1,000.0003 VND

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