Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/17/2020	+0.80 / +0.89%	90.00	90.90	89.70	90.70	90.27	60.96	738,240
1/16/2020	-0.10 / -0.11%	90.30	90.60	89.60	89.90	90.09	60.42	629,290
1/15/2020	+1.10 / +1.24%	88.60	90.60	88.50	90.00	89.93	60.49	1,175,740
1/14/2020	-0.10 / -0.11%	88.90	89.00	88.40	88.90	88.72	59.75	485,560
1/13/2020	+0.50 / +0.56%	88.40	89.40	88.10	89.00	88.80	59.82	891,363
1/10/2020	+2.30 / +2.67%	86.50	88.70	86.50	88.50	88.00	59.48	1,665,860
1/9/2020	+1.10 / +1.29%	86.10	87.10	85.60	86.20	86.44	57.94	1,442,930
1/8/2020	-1.80 / -2.07%	87.00	87.10	84.10	85.10	85.55	57.20	1,088,880
1/7/2020	+1.10 / +1.28%	86.00	87.00	85.00	86.90	86.09	58.41	905,173
1/6/2020	-1.00 / -1.15%	86.70	87.80	85.80	85.80	87.03	57.67	768,370
1/3/2020	-0.60 / -0.69%	87.90	88.20	86.10	86.80	87.34	58.34	659,870
1/2/2020	+1.40 / +1.63%	86.50	87.60	86.00	87.40	86.91	58.74	651,790
12/31/2019	-0.50 / -0.58%	86.30	86.90	85.60	86.00	86.22	57.80	374,050
12/30/2019	0.00 / 0.00%	87.00	87.90	86.50	86.50	87.11	58.14	741,960
12/27/2019	+0.90 / +1.05%	85.60	86.50	85.00	86.50	85.79	58.14	674,570
12/26/2019	+0.10 / +0.12%	85.50	86.70	85.00	85.60	86.11	57.53	1,160,250
12/25/2019	+1.00 / +1.18%	84.70	85.80	84.30	85.50	85.29	57.47	722,330
12/24/2019	-0.20 / -0.24%	85.00	85.00	84.10	84.50	84.43	56.79	407,580
12/23/2019	+1.90 / +2.29%	82.70	84.90	82.70	84.70	84.23	56.93	1,001,500
12/20/2019	+1.30 / +1.60%	81.90	82.80	81.60	82.80	82.24	55.65	201,140
12/19/2019	+0.60 / +0.74%	81.00	81.80	80.90	81.50	81.30	54.78	257,790
12/18/2019	-1.30 / -1.58%	82.00	82.70	80.80	80.90	81.64	54.37	337,680
12/17/2019	-1.40 / -1.67%	83.80	83.80	82.00	82.20	82.80	55.25	378,200
12/16/2019	+0.10 / +0.12%	83.30	83.70	82.50	83.60	82.83	56.19	304,590
12/13/2019	-0.50 / -0.60%	84.00	84.20	82.90	83.50	83.53	56.12	349,100
12/12/2019	-0.10 / -0.12%	84.10	84.50	83.80	84.00	84.11	56.46	220,780
12/11/2019	+1.30 / +1.57%	83.00	84.40	82.60	84.10	83.69	56.53	932,158
12/10/2019	+0.60 / +0.73%	82.20	83.10	81.90	82.80	82.65	55.65	349,410
12/9/2019	0.00 / 0.00%	82.20	82.70	81.80	82.20	82.32	55.25	229,770
12/6/2019	+0.20 / +0.24%	82.00	82.30	81.60	82.20	81.89	55.25	168,870

<<Previous 30 days Next 30 days>>

PNJ News

13/11	PNJ: Change in personnel
13/11	PNJ: Report Insider Transaction - Le Tri Thong
08/11	PNJ: Report on ownership change of group of affiliated foreign inventors
28/10	PNJ: Announcement of the change of listing
28/10	PNJ: Decision on the change of listing