Friday, July 11, 2025 6:35:38 AM - Markets open
VN-INDEX 1,445.64 +14.32/+1.00%
HNX-INDEX 238.44 -0.19/-0.08%
UPCOM-INDEX 102.28 -0.22/-0.21%
Pha Lai Thermal Power Joint Stock Company (PPC : HOSE)
Utilities : Conventional Electricity
11.40 -0.05/-0.44%
3:09:19 PM
Closing price on 11/14/2017
21.70 -0.40/-1.81%
Open 22.00
High 22.00
Low 21.60
Volume 168,400
Split-adjusted Price 9.05

Create Alert at: 10 12 13 ...
PPC Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/14/2017 -0.40 / -1.81% 22.00 22.00 21.60 21.70 21.76 9.05 168,400
11/13/2017 -0.30 / -1.34% 22.00 22.40 22.00 22.10 22.26 9.22 456,580
11/10/2017 -0.10 / -0.44% 22.40 22.75 22.40 22.40 22.54 9.35 288,570
11/9/2017 +0.80 / +3.69% 21.70 22.55 21.70 22.50 22.38 9.39 616,210
11/8/2017 -0.10 / -0.46% 21.90 21.95 21.70 21.70 21.87 9.05 105,580
11/7/2017 +0.60 / +2.83% 21.20 21.95 21.20 21.80 21.72 9.10 385,640
11/6/2017 +0.25 / +1.19% 20.80 21.30 20.60 21.20 21.08 8.85 239,750
11/3/2017 +0.05 / +0.24% 20.50 20.95 20.40 20.95 20.83 8.74 680,080
11/2/2017 -0.05 / -0.24% 20.75 21.00 20.40 20.90 20.80 8.72 706,310
11/1/2017 +0.15 / +0.72% 20.80 21.00 20.80 20.95 20.86 8.74 654,710
10/31/2017 +0.25 / +1.22% 20.60 21.10 20.50 20.80 20.70 8.68 723,400
10/30/2017 -0.45 / -2.14% 21.10 21.20 20.50 20.55 20.75 8.57 80,450
10/27/2017 +0.10 / +0.48% 20.70 21.00 20.70 21.00 20.86 8.76 37,780
10/26/2017 -0.55 / -2.56% 21.00 21.10 20.70 20.90 21.01 8.72 43,780
10/25/2017 -0.05 / -0.23% 21.70 21.70 21.00 21.45 21.38 8.95 100,310
10/24/2017 +1.10 / +5.39% 20.20 21.50 20.20 21.50 20.96 8.97 252,230
10/23/2017 -0.10 / -0.49% 20.50 20.55 20.20 20.40 20.39 8.51 180,680
10/20/2017 -0.50 / -2.38% 21.25 21.25 20.50 20.50 20.74 8.55 220,260
10/19/2017 0.00 / 0.00% 21.00 21.20 20.90 21.00 21.04 8.76 174,280
10/18/2017 -0.65 / -3.00% 21.65 21.65 21.00 21.00 21.30 8.76 281,860
10/17/2017 +0.30 / +1.41% 21.55 21.80 21.55 21.65 21.69 9.03 368,150
10/16/2017 +0.45 / +2.15% 21.50 21.60 21.00 21.35 21.38 8.91 452,150
10/13/2017 +0.80 / +3.98% 20.10 20.90 20.10 20.90 20.53 8.72 296,370
10/12/2017 -0.05 / -0.25% 20.20 20.20 20.10 20.10 20.12 8.39 145,460
10/11/2017 +0.05 / +0.25% 20.10 20.30 20.10 20.15 20.14 8.41 105,340
10/10/2017 0.00 / 0.00% 20.10 20.15 20.05 20.10 20.10 8.39 455,080
10/9/2017 0.00 / 0.00% 20.10 20.10 20.10 20.10 20.10 8.39 296,490
10/6/2017 0.00 / 0.00% 20.10 20.30 20.10 20.10 20.15 8.39 332,000
10/5/2017 -0.10 / -0.50% 20.05 20.20 20.05 20.10 20.10 8.39 165,410
10/4/2017 0.00 / 0.00% 20.05 20.25 20.05 20.20 20.20 8.43 207,750
PPC News
23/04 PPC: Adjusting time for holding AGM 2025
16/04 PPC: Annual Report 2024
03/04 PPC: Report on the day nolonger being major shareholders - Samarang Ucits (31.3.2025)
03/04 PPC: Report on change of ownership of major shareholders - Samarang Ucits (31.3.2025)
14/03 PPC: Record date for AGM 2025
Related Companies
Volume Price Change
AVC  1,100 54.00 -2.53%
BGE  0 5.20 0.00%
BHA  0 26.50 0.00%
BSA  2,000 23.10 0.87%
BTP  35,400 12.00 0.00%
CHP  15,700 35.20 0.00%
DNA  0 25.00 0.00%
DNC  200 76.50 -10.00%
DNH  0 36.60 0.00%
DRL  2,000 56.60 0.53%
Market Update
Last updated at 3:10:03 PM
VN-INDEX 1,445.64 +14.32/+1.00%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.