Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	32,700.00	32,700.00	29,800.00	32,700.00	31,285.10	267,485
2023-01-10	29,800.00	29,800.00	29,800.00	29,800.00	28,510.58	36,769
2023-01-09	27,100.00	27,100.00	27,100.00	27,100.00	25,927.41	32,851
2023-01-06	24,700.00	24,700.00	24,500.00	24,700.00	23,631.25	143,747
2023-01-05	22,500.00	22,500.00	22,000.00	22,500.00	21,526.45	60,145
2023-01-04	19,000.00	20,500.00	19,000.00	20,500.00	19,612.98	89,124
2023-01-03	17,000.00	18,700.00	16,600.00	18,700.00	17,890.87	177,099
2022-12-30	15,000.00	17,500.00	14,800.00	17,000.00	16,264.43	65,535
2022-12-29	18,000.00	18,000.00	16,400.00	16,400.00	15,690.39	24,547
2022-12-28	18,200.00	18,200.00	16,600.00	18,000.00	17,221.16	110,700
2022-12-27	16,600.00	16,600.00	16,600.00	16,600.00	15,881.73	237,347
2022-12-26	15,100.00	15,100.00	15,100.00	15,100.00	14,446.64	41,200
2022-12-23	13,800.00	13,800.00	13,800.00	13,800.00	13,202.89	4,700
2022-12-22	12,600.00	12,600.00	12,600.00	12,600.00	12,054.81	875,400
2022-12-21	10,900.00	11,500.00	10,900.00	11,500.00	11,002.41	6,800
2022-12-20	10,500.00	10,500.00	10,500.00	10,500.00	10,045.67	500
2022-12-19	10,500.00	10,500.00	10,500.00	10,500.00	10,045.67	1,500
2022-12-16	10,000.00	10,500.00	10,000.00	10,500.00	10,045.67	7,600
2022-12-14	9,700.00	9,700.00	9,600.00	9,600.00	9,184.62	1,000
2022-12-13	10,000.00	10,400.00	10,000.00	10,400.00	9,950.00	400
2022-12-12	9,000.00	9,900.00	9,000.00	9,900.00	9,471.64	7,600
2022-12-05	9,000.00	9,000.00	9,000.00	9,000.00	8,610.58	1,300
2022-11-28	9,000.00	9,000.00	9,000.00	9,000.00	8,610.58	102
2022-11-17	9,000.00	9,000.00	9,000.00	9,000.00	8,610.58	100
2022-11-16	9,000.00	9,000.00	9,000.00	9,000.00	8,610.58	5,200
2022-11-14	9,500.00	9,500.00	9,000.00	9,000.00	8,610.58	1,700
2022-11-11	10,000.00	10,000.00	10,000.00	10,000.00	9,567.31	500
2022-10-31	10,400.00	10,400.00	10,400.00	10,400.00	9,950.00	100
2022-10-28	10,400.00	10,400.00	10,400.00	10,400.00	9,950.00	100
2022-10-24	10,400.00	10,400.00	10,400.00	10,400.00	9,950.00	200
2022-10-10	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	8,200
2022-10-07	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	4,200
2022-10-06	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	10,400
2022-10-05	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	10,000
2022-10-04	11,400.00	11,500.00	11,400.00	11,500.00	11,002.41	38,700
2022-10-03	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	1,001
2022-09-30	11,500.00	11,500.00	11,500.00	11,500.00	11,002.41	52,900
2022-09-29	12,000.00	12,000.00	11,500.00	11,500.00	11,002.41	10,500
2022-09-28	11,100.00	11,500.00	11,100.00	11,500.00	11,002.41	4,000
2022-09-27	11,500.00	11,500.00	10,800.00	10,800.00	10,332.69	1,000
2022-09-26	12,100.00	12,100.00	11,500.00	12,000.00	11,480.77	68,449
2022-09-23	12,700.00	12,700.00	12,700.00	12,700.00	12,150.48	100
2022-09-20	10,500.00	11,600.00	10,500.00	11,600.00	11,098.08	200
2022-09-19	11,600.00	11,600.00	11,600.00	11,600.00	11,098.08	131
2022-09-16	11,600.00	11,600.00	11,600.00	11,600.00	11,098.08	120
2022-09-14	9,900.00	10,800.00	9,900.00	10,800.00	10,332.69	200
2022-09-13	9,900.00	9,900.00	9,900.00	9,900.00	9,471.64	3,700
2022-09-07	9,900.00	9,900.00	9,900.00	9,900.00	9,471.64	200
2022-09-05	9,000.00	11,000.00	9,000.00	11,000.00	10,524.04	800
2022-08-24	10,000.00	10,000.00	10,000.00	10,000.00	9,567.31	100
2022-08-04	10,500.00	10,500.00	10,500.00	10,500.00	10,045.67	9,200
2022-08-03	10,500.00	10,500.00	10,500.00	10,500.00	10,045.67	1,000
2022-07-28	11,200.00	11,200.00	11,200.00	11,200.00	10,715.39	1,000
2022-07-21	10,300.00	10,300.00	10,300.00	10,300.00	9,854.33	100
2022-07-20	11,400.00	11,400.00	11,400.00	11,400.00	10,906.73	100
2022-07-19	10,600.00	10,600.00	10,600.00	10,600.00	10,141.35	100
2022-07-18	9,700.00	9,700.00	9,700.00	9,700.00	9,280.29	500
2022-07-15	8,500.00	8,900.00	8,500.00	8,900.00	8,514.90	2,586
2022-07-14	8,500.00	8,500.00	8,500.00	8,500.00	8,132.21	900
2022-07-12	9,400.00	9,400.00	9,400.00	9,400.00	8,993.27	100

← NewerPage 16 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.