Tiasang Battery JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-04	35,800.00	35,800.00	34,900.00	35,100.00	35,100.00	2,700
2025-07-03	35,600.00	35,600.00	34,000.00	35,000.00	35,000.00	2,923
2025-07-02	35,800.00	35,800.00	34,700.00	34,800.00	34,800.00	700
2025-07-01	36,000.00	36,000.00	34,800.00	34,800.00	34,800.00	1,700
2025-06-30	34,200.00	34,800.00	34,100.00	34,700.00	34,700.00	1,300
2025-06-27	34,100.00	34,500.00	34,100.00	34,200.00	34,200.00	2,000
2025-06-26	33,900.00	33,900.00	33,900.00	33,900.00	33,900.00	100
2025-06-25	33,800.00	34,100.00	33,300.00	33,900.00	33,900.00	14,600
2025-06-24	33,500.00	34,000.00	33,500.00	33,900.00	33,900.00	4,500
2025-06-23	33,500.00	33,700.00	33,200.00	33,500.00	33,500.00	12,200
2025-06-20	33,200.00	33,800.00	33,000.00	33,800.00	33,800.00	1,600
2025-06-19	33,000.00	33,800.00	33,000.00	33,800.00	33,800.00	356
2025-06-18	33,500.00	33,500.00	33,300.00	33,300.00	33,300.00	1,600
2025-06-17	33,600.00	33,600.00	33,300.00	33,300.00	33,300.00	1,000
2025-06-16	34,000.00	34,500.00	33,500.00	33,500.00	33,500.00	34,703
2025-06-13	33,500.00	33,600.00	33,400.00	33,500.00	33,500.00	700
2025-06-11	32,800.00	33,700.00	32,800.00	33,600.00	33,600.00	602
2025-06-10	33,100.00	33,900.00	32,900.00	33,900.00	33,900.00	1,059
2025-06-09	33,600.00	33,600.00	32,900.00	33,600.00	33,600.00	2,127
2025-06-06	33,900.00	33,900.00	33,800.00	33,800.00	33,800.00	302
2025-06-05	34,000.00	34,000.00	34,000.00	34,000.00	34,000.00	166
2025-06-04	33,000.00	33,000.00	32,800.00	32,900.00	32,900.00	1,200
2025-06-03	33,100.00	33,100.00	33,000.00	33,000.00	33,000.00	4,303
2025-06-02	32,600.00	33,300.00	32,000.00	33,000.00	33,000.00	4,929
2025-05-30	33,800.00	33,800.00	33,300.00	33,300.00	33,300.00	2,600
2025-05-29	34,600.00	34,600.00	33,200.00	33,900.00	33,900.00	3,002
2025-05-28	34,700.00	34,700.00	33,900.00	33,900.00	33,900.00	400
2025-05-27	32,600.00	34,600.00	32,100.00	34,300.00	34,300.00	7,800
2025-05-26	34,800.00	34,800.00	34,800.00	34,800.00	34,800.00	100
2025-05-23	34,000.00	34,300.00	33,900.00	34,300.00	34,300.00	300
2025-05-22	34,000.00	34,300.00	33,800.00	34,300.00	34,300.00	7,400
2025-05-21	34,000.00	34,000.00	33,000.00	34,000.00	34,000.00	2,600
2025-05-20	33,700.00	34,200.00	33,500.00	34,200.00	34,200.00	500
2025-05-19	34,000.00	34,000.00	33,500.00	33,600.00	33,600.00	3,300
2025-05-16	34,500.00	34,500.00	33,500.00	33,500.00	33,500.00	3,900
2025-05-15	35,900.00	35,900.00	34,100.00	35,000.00	35,000.00	500
2025-05-14	35,000.00	35,000.00	35,000.00	35,000.00	35,000.00	400
2025-05-13	36,300.00	36,300.00	35,500.00	35,500.00	35,500.00	500
2025-05-12	32,000.00	36,600.00	32,000.00	36,500.00	36,500.00	405
2025-05-09	34,000.00	34,000.00	33,500.00	33,500.00	33,500.00	700
2025-05-08	34,900.00	34,900.00	34,000.00	34,000.00	34,000.00	3,400
2025-05-07	34,200.00	34,200.00	33,500.00	34,100.00	34,100.00	13,200
2025-05-06	35,500.00	35,500.00	34,000.00	35,100.00	35,100.00	1,700
2025-05-05	35,600.00	35,600.00	34,000.00	35,500.00	35,500.00	9,100
2025-04-29	35,000.00	35,000.00	34,000.00	34,800.00	34,800.00	7,900
2025-04-28	35,000.00	35,000.00	34,700.00	34,700.00	34,700.00	7,000
2025-04-25	35,400.00	36,800.00	35,000.00	35,000.00	35,000.00	5,100
2025-04-24	35,400.00	35,500.00	35,000.00	35,500.00	35,500.00	2,300
2025-04-23	36,100.00	36,700.00	36,100.00	36,100.00	35,400.00	1,701
2025-04-22	36,000.00	36,700.00	33,100.00	36,100.00	35,400.00	1,800
2025-04-21	35,100.00	36,000.00	35,100.00	36,000.00	35,301.94	1,000
2025-04-18	37,000.00	37,000.00	35,000.00	35,000.00	34,321.33	8,400
2025-04-17	37,400.00	38,000.00	37,000.00	37,000.00	36,282.55	3,800
2025-04-16	37,300.00	37,300.00	37,300.00	37,300.00	36,576.73	8,000
2025-04-15	36,100.00	38,200.00	36,100.00	38,200.00	37,459.28	600
2025-04-14	36,300.00	38,000.00	36,200.00	36,200.00	35,498.06	3,400
2025-04-11	41,800.00	41,800.00	38,000.00	38,000.00	37,263.16	3,100
2025-04-10	38,300.00	38,300.00	38,100.00	38,300.00	37,557.34	46,600
2025-04-09	35,400.00	35,400.00	34,900.00	34,900.00	34,223.27	1,000
2025-04-08	36,200.00	36,200.00	36,100.00	36,100.00	35,400.00	1,104

← NewerPage 6 of 18 · 1,058 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.