Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	58,000.00	58,000.00	52,800.00	53,800.00	52,199.13	37,287
2023-10-12	48,000.00	52,800.00	48,000.00	52,800.00	51,228.89	60,877
2023-10-11	48,300.00	48,800.00	47,700.00	48,000.00	46,571.71	5,201
2023-10-10	47,000.00	49,000.00	47,000.00	47,700.00	46,280.64	22,981
2023-10-09	47,500.00	47,500.00	46,500.00	46,900.00	45,504.45	8,601
2023-10-06	45,100.00	46,800.00	44,500.00	46,700.00	45,310.40	16,203
2023-10-05	45,100.00	47,500.00	45,000.00	46,000.00	44,631.23	21,800
2023-10-04	46,500.00	48,000.00	45,000.00	48,000.00	46,571.71	11,158
2023-10-03	46,800.00	46,800.00	44,000.00	46,500.00	45,116.35	24,761
2023-10-02	47,100.00	47,100.00	46,700.00	46,800.00	45,407.42	14,301
2023-09-29	48,800.00	48,900.00	47,100.00	47,100.00	45,698.49	19,435
2023-09-28	48,000.00	49,000.00	48,000.00	48,500.00	47,056.84	21,740
2023-09-27	46,000.00	48,600.00	44,000.00	48,600.00	47,153.86	23,920
2023-09-26	47,000.00	48,900.00	46,000.00	46,000.00	44,631.23	32,303
2023-09-25	47,700.00	55,000.00	47,000.00	47,000.00	45,601.47	32,264
2023-09-22	48,800.00	52,200.00	47,700.00	52,200.00	50,646.74	166,920
2023-09-21	55,700.00	55,700.00	53,000.00	53,000.00	51,422.93	65,582
2023-09-20	57,900.00	57,900.00	55,400.00	55,700.00	54,042.59	29,151
2023-09-19	57,000.00	57,300.00	55,000.00	56,700.00	55,012.84	41,620
2023-09-18	55,000.00	59,000.00	55,000.00	55,700.00	54,042.59	55,340
2023-09-15	61,900.00	62,900.00	57,500.00	59,800.00	58,020.59	107,741
2023-09-14	57,700.00	65,700.00	57,300.00	60,000.00	58,214.64	223,805
2023-09-13	59,500.00	59,800.00	57,200.00	59,800.00	58,020.59	148,268
2023-09-12	49,500.00	54,400.00	46,300.00	54,400.00	52,781.28	147,631
2023-09-11	51,000.00	51,000.00	47,200.00	49,500.00	48,027.08	140,913
2023-09-08	52,000.00	52,000.00	49,000.00	51,500.00	49,967.57	353,178
2023-09-07	47,300.00	47,300.00	45,600.00	47,300.00	45,892.54	277,440
2023-09-06	43,000.00	43,000.00	43,000.00	43,000.00	41,720.49	39,734
2023-09-05	39,100.00	39,100.00	39,100.00	39,100.00	37,936.54	48,186
2023-08-31	35,600.00	35,600.00	35,000.00	35,600.00	34,540.69	470,306
2023-08-30	31,000.00	32,400.00	31,000.00	32,400.00	31,435.91	11,825
2023-08-29	31,000.00	31,200.00	31,000.00	31,000.00	30,077.57	13,400
2023-08-28	31,400.00	31,400.00	31,000.00	31,200.00	30,271.61	3,001
2023-08-25	32,000.00	32,000.00	31,500.00	31,500.00	30,562.69	3,500
2023-08-24	31,000.00	31,000.00	31,000.00	31,000.00	30,077.57	6,600
2023-08-23	33,700.00	33,700.00	31,000.00	31,200.00	30,271.61	7,300
2023-08-22	31,000.00	31,000.00	30,700.00	30,700.00	29,786.49	3,000
2023-08-21	30,500.00	31,000.00	30,500.00	31,000.00	30,077.57	8,666
2023-08-18	32,200.00	32,200.00	30,500.00	30,500.00	29,592.44	13,200
2023-08-17	32,500.00	32,500.00	32,000.00	32,200.00	31,241.86	1,200
2023-08-16	32,500.00	32,500.00	32,100.00	32,500.00	31,532.93	13,101
2023-08-15	31,100.00	32,600.00	31,100.00	32,500.00	31,532.93	5,100
2023-08-14	32,800.00	32,800.00	32,800.00	32,800.00	31,824.00	300
2023-08-11	33,000.00	33,000.00	33,000.00	33,000.00	32,018.05	1,200
2023-08-10	33,000.00	33,000.00	32,000.00	33,000.00	32,018.05	10,400
2023-08-09	33,000.00	33,000.00	33,000.00	33,000.00	32,018.05	900
2023-08-08	33,200.00	33,200.00	31,600.00	33,200.00	32,212.10	7,000
2023-08-07	33,300.00	33,300.00	33,200.00	33,200.00	32,212.10	700
2023-08-04	33,500.00	33,500.00	32,000.00	33,400.00	32,406.15	4,715
2023-08-03	32,500.00	33,500.00	32,000.00	33,500.00	32,503.18	2,100
2023-08-02	31,500.00	33,800.00	30,000.00	32,500.00	31,532.93	2,300
2023-08-01	32,500.00	32,600.00	29,100.00	32,000.00	31,047.81	12,500
2023-07-31	33,000.00	33,000.00	32,100.00	32,100.00	31,144.83	500
2023-07-27	33,600.00	34,300.00	33,000.00	33,000.00	32,018.05	3,100
2023-07-25	34,000.00	34,500.00	33,000.00	33,200.00	32,212.10	5,041
2023-07-24	34,600.00	35,000.00	34,600.00	34,600.00	33,570.44	3,900
2023-07-21	34,600.00	34,600.00	34,600.00	34,600.00	33,570.44	500
2023-07-20	35,000.00	35,000.00	34,500.00	34,600.00	33,570.44	2,201
2023-07-19	34,000.00	35,000.00	34,000.00	35,000.00	33,958.54	2,900
2023-07-18	34,500.00	34,500.00	34,000.00	34,000.00	32,988.30	4,700

← NewerPage 13 of 18 · 1,059 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-24	700.0000 VND
2024-04-12	556.0000 VND
2023-07-04	500.0000 VND
2022-06-29	500.0000 VND
2021-05-27	500.0000 VND
2020-06-29	500.0000 VND
2019-06-05	200.0000 VND

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