Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	19,600.00	20,000.00	18,900.00	19,700.00	19,700.00	3,706
2026-04-07	18,700.00	19,500.00	18,700.00	19,500.00	19,500.00	600
2026-04-06	19,100.00	19,200.00	19,100.00	19,200.00	19,200.00	10,600
2026-04-03	19,200.00	20,500.00	19,000.00	19,700.00	19,700.00	10,539
2026-04-02	19,000.00	20,800.00	18,800.00	19,500.00	19,500.00	15,540
2026-04-01	19,400.00	19,500.00	19,000.00	19,100.00	19,100.00	2,409
2026-03-31	19,300.00	19,600.00	19,000.00	19,200.00	19,200.00	2,703
2026-03-30	19,200.00	19,500.00	19,200.00	19,500.00	19,500.00	1,108
2026-03-27	19,000.00	19,400.00	18,400.00	19,400.00	19,400.00	7,015
2026-03-26	19,300.00	19,600.00	19,100.00	19,100.00	19,100.00	800
2026-03-25	20,300.00	20,300.00	19,000.00	20,000.00	20,000.00	7,400
2026-03-24	19,200.00	19,700.00	19,200.00	19,700.00	19,700.00	700
2026-03-23	20,000.00	20,000.00	19,100.00	19,800.00	19,800.00	6,401
2026-03-20	20,400.00	20,400.00	19,100.00	19,900.00	19,900.00	9,917
2026-03-19	18,400.00	22,300.00	18,400.00	20,400.00	20,400.00	31,825
2026-03-18	20,500.00	20,500.00	20,300.00	20,300.00	20,300.00	6,479
2026-03-17	25,000.00	25,000.00	22,500.00	22,500.00	22,500.00	15,325
2026-03-16	24,500.00	24,900.00	24,500.00	24,900.00	24,900.00	21,118
2026-03-13	24,300.00	25,200.00	23,400.00	25,200.00	25,200.00	1,000
2026-03-12	24,000.00	24,500.00	24,000.00	24,300.00	24,300.00	1,601
2026-03-11	24,100.00	24,700.00	23,900.00	24,000.00	24,000.00	3,700
2026-03-10	23,800.00	24,700.00	23,800.00	24,700.00	24,700.00	4,100
2026-03-09	24,300.00	24,300.00	22,200.00	23,800.00	23,800.00	5,200
2026-03-06	23,100.00	24,700.00	23,100.00	24,500.00	24,500.00	300
2026-03-05	23,700.00	23,700.00	23,500.00	23,700.00	23,700.00	4,000
2026-03-04	24,500.00	24,800.00	24,000.00	24,200.00	24,200.00	6,900
2026-03-03	24,700.00	24,900.00	24,200.00	24,800.00	24,800.00	602
2026-03-02	23,300.00	25,500.00	22,600.00	24,800.00	24,800.00	4,501
2026-02-27	24,500.00	24,500.00	24,500.00	24,500.00	24,500.00	600
2026-02-26	25,500.00	25,500.00	24,500.00	24,500.00	24,500.00	1,200
2026-02-25	25,000.00	25,000.00	24,000.00	24,700.00	24,700.00	5,299
2026-02-24	24,200.00	25,000.00	24,000.00	25,000.00	25,000.00	3,000
2026-02-23	24,900.00	24,900.00	24,500.00	24,700.00	24,700.00	3,200
2026-02-13	25,200.00	25,200.00	24,300.00	24,300.00	24,300.00	700
2026-02-12	24,900.00	25,300.00	24,900.00	25,200.00	25,200.00	2,400
2026-02-11	23,200.00	25,400.00	23,200.00	25,400.00	25,400.00	2,400
2026-02-10	24,700.00	25,100.00	24,700.00	24,700.00	24,700.00	5,200
2026-02-09	24,700.00	24,700.00	24,100.00	24,700.00	24,700.00	2,400
2026-02-06	24,100.00	25,000.00	24,100.00	24,700.00	24,700.00	600
2026-02-05	25,100.00	25,100.00	25,000.00	25,000.00	25,000.00	200
2026-02-04	25,200.00	25,200.00	25,100.00	25,100.00	25,100.00	302
2026-02-03	25,100.00	25,800.00	24,200.00	25,500.00	25,500.00	2,764
2026-02-02	24,800.00	26,600.00	24,800.00	25,200.00	25,200.00	5,305
2026-01-30	24,900.00	26,400.00	24,800.00	24,800.00	24,800.00	5,658
2026-01-29	24,900.00	24,900.00	24,300.00	24,800.00	24,800.00	3,205
2026-01-28	25,300.00	25,300.00	24,500.00	24,900.00	24,900.00	6,923
2026-01-27	24,200.00	26,600.00	24,200.00	25,300.00	25,300.00	600
2026-01-26	24,000.00	27,000.00	23,100.00	24,200.00	24,200.00	14,400
2026-01-23	27,000.00	27,700.00	25,000.00	25,400.00	25,400.00	3,280
2026-01-22	25,000.00	26,500.00	25,000.00	25,200.00	25,200.00	15,543
2026-01-21	23,600.00	25,000.00	23,300.00	24,900.00	24,900.00	10,240
2026-01-20	23,700.00	24,000.00	23,400.00	23,600.00	23,600.00	4,500
2026-01-19	24,000.00	24,200.00	23,700.00	23,700.00	23,700.00	5,506
2026-01-16	25,400.00	25,400.00	24,600.00	24,600.00	24,600.00	1,903
2026-01-15	25,000.00	26,000.00	23,000.00	24,600.00	24,600.00	22,801
2026-01-14	26,400.00	26,400.00	24,200.00	24,700.00	24,700.00	10,414
2026-01-13	25,700.00	25,700.00	23,900.00	24,800.00	24,800.00	8,454
2026-01-12	24,100.00	24,200.00	23,800.00	23,900.00	23,900.00	18,941
2026-01-09	24,000.00	24,500.00	23,000.00	24,200.00	24,200.00	14,110
2026-01-08	26,600.00	26,600.00	24,400.00	24,400.00	24,400.00	16,909

← NewerPage 3 of 4 · 228 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.