Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	35,800.00	35,800.00	35,600.00	35,600.00	34,059.62	1,100
2023-04-12	35,200.00	36,000.00	35,000.00	35,800.00	34,250.97	3,700
2023-04-11	35,900.00	36,000.00	35,700.00	36,000.00	34,442.31	3,900
2023-04-10	35,700.00	36,000.00	35,600.00	35,900.00	34,346.64	6,810
2023-04-07	35,200.00	35,900.00	35,200.00	35,600.00	34,059.62	6,710
2023-04-06	36,000.00	36,000.00	35,700.00	36,000.00	34,442.31	10,203
2023-04-05	36,200.00	36,400.00	36,000.00	36,000.00	34,442.31	24,600
2023-04-04	36,000.00	36,900.00	36,000.00	36,600.00	35,016.35	16,901
2023-04-03	36,100.00	37,000.00	36,100.00	36,600.00	35,016.35	4,903
2023-03-31	37,400.00	37,400.00	37,000.00	37,000.00	35,399.04	1,701
2023-03-30	37,500.00	38,400.00	37,000.00	37,000.00	35,399.04	22,205
2023-03-29	36,500.00	38,500.00	36,500.00	37,600.00	35,973.08	18,510
2023-03-28	36,000.00	36,500.00	35,000.00	36,500.00	34,920.68	2,530
2023-03-27	36,000.00	36,100.00	36,000.00	36,100.00	34,537.99	3,703
2023-03-24	37,300.00	37,300.00	37,100.00	37,200.00	35,590.39	6,400
2023-03-23	37,000.00	37,200.00	37,000.00	37,200.00	35,590.39	1,200
2023-03-22	36,500.00	37,000.00	36,500.00	37,000.00	35,399.04	300
2023-03-21	36,600.00	36,700.00	36,000.00	36,000.00	34,442.31	3,445,152
2023-03-17	38,000.00	38,000.00	36,600.00	36,600.00	35,016.35	1,701
2023-03-16	37,900.00	38,000.00	37,800.00	38,000.00	36,355.77	1,404
2023-03-15	36,500.00	38,400.00	36,400.00	38,400.00	36,738.47	41,500
2023-03-14	36,100.00	36,100.00	36,000.00	36,000.00	34,442.31	2,066
2023-03-13	36,800.00	36,800.00	36,000.00	36,100.00	34,537.99	5,700
2023-03-10	38,000.00	38,800.00	37,000.00	37,100.00	35,494.72	2,300
2023-03-09	35,100.00	37,000.00	35,100.00	37,000.00	35,399.04	5,900
2023-03-08	35,900.00	36,500.00	35,900.00	36,500.00	34,920.68	4,224
2023-03-07	35,000.00	35,500.00	35,000.00	35,500.00	33,963.95	3,100
2023-03-06	36,000.00	36,300.00	35,000.00	35,000.00	33,485.58	4,000
2023-03-03	35,000.00	35,000.00	35,000.00	35,000.00	33,485.58	100
2023-03-02	32,300.00	35,000.00	32,300.00	35,000.00	33,485.58	5,330
2023-03-01	34,000.00	34,500.00	32,200.00	34,200.00	32,720.20	16,024
2023-02-28	36,100.00	36,500.00	33,800.00	34,400.00	32,911.54	6,332
2023-02-27	37,600.00	37,600.00	36,500.00	36,500.00	34,920.68	10,022
2023-02-24	38,700.00	38,700.00	37,500.00	37,500.00	35,877.41	600
2023-02-23	37,500.00	37,500.00	37,500.00	37,500.00	35,877.41	8,400
2023-02-22	38,000.00	39,000.00	38,000.00	38,200.00	36,547.12	3,612
2023-02-21	40,900.00	40,900.00	38,300.00	38,500.00	36,834.14	17,403
2023-02-20	40,000.00	40,000.00	40,000.00	40,000.00	38,269.24	10,942
2023-02-17	44,400.00	44,400.00	39,500.00	40,000.00	38,269.24	10,829
2023-02-16	40,000.00	40,500.00	39,500.00	40,500.00	38,747.60	3,322
2023-02-15	39,000.00	40,000.00	39,000.00	40,000.00	38,269.24	5,400
2023-02-14	40,100.00	40,100.00	39,000.00	39,000.00	37,312.50	9,100
2023-02-13	42,900.00	42,900.00	38,000.00	41,200.00	39,417.31	59,913
2023-02-10	38,800.00	40,000.00	38,800.00	39,700.00	37,982.22	5,230
2023-02-09	38,500.00	38,500.00	37,000.00	38,200.00	36,547.12	53,399
2023-02-08	40,000.00	40,000.00	38,500.00	38,500.00	36,834.14	10,550
2023-02-07	39,100.00	40,400.00	39,000.00	39,100.00	37,408.18	27,725
2023-02-06	42,000.00	42,000.00	39,500.00	39,500.00	37,790.87	166,669
2023-02-03	42,200.00	42,300.00	39,000.00	41,900.00	40,087.02	31,102
2023-02-02	46,800.00	46,800.00	42,200.00	42,200.00	40,374.04	86,033
2023-02-01	46,000.00	46,800.00	46,000.00	46,800.00	44,775.01	694,267
2023-01-31	42,000.00	42,600.00	40,000.00	42,600.00	40,756.74	385,215
2023-01-30	35,300.00	38,800.00	35,300.00	38,800.00	37,121.16	39,865
2023-01-27	33,000.00	35,300.00	33,000.00	35,300.00	33,772.60	56,037
2023-01-19	32,000.00	32,200.00	31,800.00	32,100.00	30,711.06	27,870
2023-01-18	30,000.00	32,000.00	30,000.00	32,000.00	30,615.39	70,513
2023-01-17	32,000.00	32,000.00	30,100.00	30,100.00	28,797.60	62,930
2023-01-16	30,200.00	32,500.00	30,000.00	32,000.00	30,615.39	40,294
2023-01-13	30,000.00	32,400.00	30,000.00	32,000.00	30,615.39	169,234
2023-01-12	35,900.00	35,900.00	29,500.00	29,500.00	28,223.56	101,409

← NewerPage 15 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.