Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-17	35,400.00	35,400.00	35,000.00	35,000.00	33,958.54	7,400
2023-07-14	34,600.00	35,500.00	34,600.00	35,500.00	34,443.66	2,245
2023-07-13	34,500.00	34,800.00	34,500.00	34,600.00	33,570.44	6,100
2023-07-12	34,800.00	34,800.00	34,800.00	34,800.00	33,764.49	100
2023-07-11	34,500.00	34,500.00	34,500.00	34,500.00	33,473.42	400
2023-07-07	35,000.00	35,000.00	34,500.00	34,500.00	33,473.42	1,102
2023-07-06	35,000.00	35,000.00	35,000.00	35,000.00	33,958.54	3,000
2023-07-05	34,600.00	35,000.00	34,600.00	35,000.00	33,958.54	1,100
2023-07-04	35,000.00	35,000.00	35,000.00	35,000.00	33,958.54	3,728
2023-07-03	35,900.00	35,900.00	35,900.00	35,900.00	34,346.64	100
2023-06-30	35,000.00	35,000.00	35,000.00	35,000.00	33,485.58	1,006
2023-06-29	35,000.00	35,500.00	35,000.00	35,000.00	33,485.58	4,500
2023-06-28	35,400.00	35,900.00	35,400.00	35,900.00	34,346.64	300
2023-06-27	35,600.00	35,600.00	35,100.00	35,100.00	33,581.25	700
2023-06-26	35,800.00	35,800.00	35,500.00	35,500.00	33,963.95	1,200
2023-06-22	35,800.00	35,800.00	34,000.00	35,600.00	34,059.62	18,500
2023-06-21	35,100.00	35,800.00	33,100.00	35,800.00	34,250.97	20,900
2023-06-20	35,500.00	35,500.00	35,200.00	35,400.00	33,868.27	2,406
2023-06-19	36,000.00	37,000.00	35,100.00	35,100.00	33,581.25	23,510
2023-06-16	35,900.00	36,000.00	35,000.00	35,000.00	33,485.58	10,630
2023-06-15	35,000.00	35,000.00	35,000.00	35,000.00	33,485.58	100
2023-06-14	34,900.00	34,900.00	34,800.00	34,900.00	33,389.91	1,700
2023-06-13	35,900.00	35,900.00	34,600.00	34,900.00	33,389.91	5,934
2023-06-12	36,400.00	36,500.00	35,500.00	35,500.00	33,963.95	7,960
2023-06-09	34,500.00	36,000.00	34,500.00	36,000.00	34,442.31	4,000
2023-06-08	34,700.00	34,700.00	34,700.00	34,700.00	33,198.56	1,100
2023-06-07	35,000.00	35,000.00	35,000.00	35,000.00	33,485.58	4,400
2023-06-06	35,100.00	35,900.00	35,000.00	35,000.00	33,485.58	6,708
2023-06-05	35,000.00	35,000.00	35,000.00	35,000.00	33,485.58	1,333
2023-06-02	34,500.00	36,000.00	34,500.00	36,000.00	34,442.31	11,928
2023-06-01	34,200.00	36,000.00	34,200.00	35,100.00	33,581.25	8,438
2023-05-31	35,900.00	36,000.00	35,000.00	36,000.00	34,442.31	9,500
2023-05-30	33,800.00	36,900.00	33,800.00	36,000.00	34,442.31	1,800
2023-05-29	35,300.00	37,000.00	35,300.00	37,000.00	35,399.04	11,481
2023-05-26	35,900.00	35,900.00	35,000.00	35,000.00	33,485.58	1,119
2023-05-25	34,700.00	34,700.00	34,700.00	34,700.00	33,198.56	200
2023-05-23	33,700.00	33,800.00	33,700.00	33,700.00	32,241.83	1,600
2023-05-22	34,500.00	34,600.00	33,600.00	33,600.00	32,146.16	1,301
2023-05-19	34,700.00	34,700.00	34,000.00	34,500.00	33,007.22	901
2023-05-18	34,800.00	34,800.00	34,800.00	34,800.00	33,294.24	200
2023-05-17	34,100.00	35,000.00	34,100.00	35,000.00	33,485.58	418
2023-05-16	36,000.00	36,000.00	33,100.00	34,000.00	32,528.85	657
2023-05-15	33,700.00	34,900.00	33,700.00	34,000.00	32,528.85	2,916
2023-05-12	33,700.00	33,700.00	33,700.00	33,700.00	32,241.83	200
2023-05-11	33,100.00	33,600.00	33,000.00	33,600.00	32,146.16	6,370
2023-05-09	35,500.00	35,900.00	32,000.00	35,900.00	34,346.64	10,685
2023-05-08	35,700.00	35,700.00	35,500.00	35,500.00	33,963.95	3,516
2023-05-05	35,700.00	35,700.00	35,000.00	35,700.00	34,155.29	2,300
2023-05-04	35,800.00	35,800.00	35,800.00	35,800.00	34,250.97	1,200
2023-04-28	36,000.00	36,000.00	36,000.00	36,000.00	34,442.31	305
2023-04-27	35,000.00	36,000.00	35,000.00	36,000.00	34,442.31	8,700
2023-04-26	35,500.00	35,500.00	33,000.00	35,000.00	33,485.58	2,500
2023-04-25	35,500.00	35,500.00	35,000.00	35,300.00	33,772.60	4,000
2023-04-24	35,500.00	35,500.00	35,500.00	35,500.00	33,963.95	1,503
2023-04-21	35,500.00	35,500.00	35,100.00	35,500.00	33,963.95	3,500
2023-04-20	36,000.00	36,000.00	35,500.00	35,600.00	34,059.62	3,200
2023-04-19	36,000.00	36,000.00	36,000.00	36,000.00	34,442.31	3,400
2023-04-18	36,000.00	36,000.00	35,600.00	35,600.00	34,059.62	3,600
2023-04-17	36,000.00	36,000.00	36,000.00	36,000.00	34,442.31	17,800
2023-04-14	36,000.00	36,000.00	35,600.00	35,600.00	34,059.62	5,500

← NewerPage 14 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.