HOSE · PPC · stock
Pha Lai Thermal Power Joint Stock Company (PPC) stock price history
Every HOSE trading session of Pha Lai Thermal Power Joint Stock Company from May 19, 2006 to Sep 28, 2026: 5,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPC adjusted close, 2006 to 2026
- ₫24,060
- All time high, 2007
- ₫11,400
- 52 week high, ₫8,560 low
- 5,041
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
PPC key facts
- Pha Lai Thermal Power Joint Stock Company (PPC) closed at ₫8,580 on Sep 28, 2026 on HOSE.
- PPC's all time high close is ₫24,060, set on Jan 26, 2007; its all time low close is ₫1,500 on Aug 12, 2011.
- PPC's 52 week range is ₫8,560 to ₫11,400.
- PPC returned -16.3% over the year to Sep 28, 2026 and -47.7% over five years.
- Over ten years PPC returned +57%, +4.6% a year compounded.
- PPC's deepest drawdown was -93.8% from Feb 6, 2007 to Aug 12, 2011.
- DataCedar holds 5,041 daily sessions of PPC history from May 19, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
PPC price chart, 2006 to 2026
PPC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.8% |
| 3 months | -10.8% |
| 6 months | -20.6% |
| Year to date | -13.0% |
| 1 year | -16.3% |
| 3 years | -17.3% |
| 5 years | -47.7% |
| 10 years | +56.9% |
| Since May 19, 2006 | +4.0% |
| Compound annual growth, 20.4 years | +0.2% |
PPC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫24,060 on Jan 26, 2007
- All time low close
- ₫1,500 on Aug 12, 2011
- 52 week high
- ₫11,400 on Mar 20, 2026
- 52 week low
- ₫8,560 on Sep 28, 2026
- Deepest drawdown
- -93.8% from Feb 6, 2007 to Aug 12, 2011, not yet recovered
- Best single session
- +60.1% on Jan 26, 2007
- Worst single session
- -12.0% on Jun 1, 2006
- Volatility, 1 year annualised
- 16.1%
- Sessions closing higher, 1 year
- 31%
- Best calendar year
- 2013, +119%
- Worst calendar year
- 2008, -68%
PPC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on May 19, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,850 | ₫11,400 | ₫8,560 | ₫8,580 | -13.0% | 52M | 180 |
| 2025 | ₫10,670 | ₫12,530 | ₫9,630 | ₫9,860 | -7.2% | 122.5M | 249 |
| 2024 | ₫11,540 | ₫15,430 | ₫10,210 | ₫10,630 | -7.9% | 100.9M | 250 |
| 2023 | ₫9,200 | ₫12,800 | ₫9,200 | ₫11,540 | +25.4% | 47.7M | 249 |
| 2022 | ₫17,040 | ₫17,860 | ₫7,640 | ₫9,200 | -46.0% | 31.8M | 249 |
| 2021 | ₫14,950 | ₫18,750 | ₫14,370 | ₫17,040 | +14.0% | 101.8M | 250 |
| 2020 | ₫15,600 | ₫16,760 | ₫11,850 | ₫14,950 | -3.9% | 52.3M | 252 |
| 2019 | ₫9,440 | ₫17,630 | ₫9,290 | ₫15,550 | +63.7% | 122.4M | 250 |
| 2018 | ₫10,320 | ₫10,820 | ₫8,020 | ₫9,500 | -7.3% | 54.2M | 248 |
| 2017 | ₫6,820 | ₫10,550 | ₫6,460 | ₫10,250 | +53.0% | 56.3M | 250 |
| 2016 | ₫6,080 | ₫6,940 | ₫5,080 | ₫6,700 | +10.2% | 88.9M | 251 |
| 2015 | ₫8,310 | ₫9,060 | ₫5,480 | ₫6,080 | -26.8% | 75.2M | 248 |
| 2014 | ₫7,180 | ₫8,910 | ₫5,370 | ₫8,310 | +16.5% | 182.8M | 247 |
| 2013 | ₫3,280 | ₫8,010 | ₫3,260 | ₫7,130 | +118.7% | 315.3M | 250 |
| 2012 | ₫1,860 | ₫3,640 | ₫1,780 | ₫3,260 | +69.8% | 70.4M | 250 |
| 2011 | ₫3,200 | ₫3,500 | ₫1,480 | ₫1,920 | -40.0% | 79.8M | 243 |
| 2010 | ₫4,760 | ₫5,570 | ₫2,850 | ₫3,200 | -32.5% | 138.2M | 250 |
| 2009 | ₫4,610 | ₫9,020 | ₫3,930 | ₫4,740 | +1.1% | 177.7M | 247 |
| 2008 | ₫14,610 | ₫14,740 | ₫3,810 | ₫4,690 | -68.2% | 67.4M | 241 |
| 2007 | ₫10,930 | ₫24,060 | ₫10,490 | ₫14,740 | +39.8% | 75.8M | 230 |
| 2006 | ₫8,250 | ₫11,690 | ₫5,130 | ₫10,540 | n/a | 24.9M | 157 |
PPC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫8,580 | -3.8% |
| August 2026 | ₫8,920 | +1.1% |
| July 2026 | ₫8,820 | -7.9% |
| June 2026 | ₫9,580 | -2.3% |
| May 2026 | ₫9,810 | -0.9% |
| April 2026 | ₫9,900 | -6.2% |
| March 2026 | ₫10,550 | +4.5% |
| February 2026 | ₫10,100 | +0.5% |
| January 2026 | ₫10,050 | +1.9% |
| December 2025 | ₫9,860 | -1.4% |
| November 2025 | ₫10,000 | +1.8% |
| October 2025 | ₫9,820 | -3.7% |
About the PPC data
Daily bars. 5,041 sessions from May 19, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 19, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PPC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- PMG Petro Center Corporation
- PNC Phuong Nam Cultural Joint Stock Corporation
- PNJ Phu Nhuan Jewelry Joint Stock Company
- POW PetroVietnam Power Corporation
- PTB Phu Tai Joint Stock Company
- PTC iCapital Investment Joint Stock Company
- PTL Victory Group Joint Stock Company
- PVD PetroVietNam Drilling & Well Service Corporation
Common questions
PPC share price history
