Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/3/2023	-0.40 / -0.44%	91.00	91.00	88.90	89.50	89.31	85.48	221,100
12/30/2022	+3.90 / +4.53%	86.50	89.90	86.00	89.90	88.22	85.86	418,519
12/29/2022	+3.50 / +4.24%	85.50	86.00	84.00	86.00	84.62	82.14	221,400
12/28/2022	+2.00 / +1.85%	108.40	115.50	108.20	110.00	110.52	78.79	289,700
12/27/2022	0.00 / 0.00%	108.00	108.90	107.50	108.00	108.32	77.36	133,900
12/26/2022	-0.60 / -0.55%	109.60	109.80	107.20	108.00	108.11	77.36	149,400
12/23/2022	-0.40 / -0.37%	109.00	109.00	106.00	108.60	107.29	77.79	147,900
12/22/2022	-0.60 / -0.55%	110.00	110.10	107.00	109.00	108.27	78.08	345,900
12/21/2022	-0.90 / -0.81%	110.00	110.50	108.50	109.60	109.61	78.51	242,300
12/20/2022	-1.50 / -1.34%	110.70	112.00	109.50	110.50	110.00	79.15	126,800
12/19/2022	-0.90 / -0.80%	111.00	112.30	111.00	112.00	111.77	80.23	129,700
12/16/2022	-0.10 / -0.09%	111.10	113.00	111.10	112.90	112.65	80.87	260,800
12/15/2022	0.00 / 0.00%	111.70	113.00	111.00	113.00	112.06	80.94	129,000
12/14/2022	+0.50 / +0.44%	112.50	113.00	110.80	113.00	112.01	80.94	693,900
12/13/2022	+0.70 / +0.63%	111.60	112.50	108.00	112.50	110.74	80.58	156,600
12/12/2022	-0.10 / -0.09%	110.10	111.80	109.30	111.80	110.13	80.08	205,800
12/9/2022	+0.90 / +0.81%	112.30	112.30	110.20	111.90	111.30	80.15	83,400
12/8/2022	+2.30 / +2.12%	108.70	111.00	108.70	111.00	109.87	79.51	234,400
12/7/2022	-2.40 / -2.16%	112.80	112.80	106.00	108.70	108.70	77.86	307,000
12/6/2022	-3.80 / -3.31%	114.80	115.30	111.00	111.10	113.26	79.58	286,200
12/5/2022	-0.10 / -0.09%	115.00	115.00	114.00	114.90	114.84	82.30	134,800
12/2/2022	+3.00 / +2.68%	112.50	115.50	110.60	115.00	114.53	82.38	895,600
12/1/2022	-1.50 / -1.32%	111.50	114.30	110.10	112.00	113.09	80.23	265,300
11/30/2022	+0.70 / +0.62%	112.80	113.90	111.20	113.50	112.26	81.30	293,400
11/29/2022	+3.80 / +3.49%	109.00	113.00	108.60	112.80	111.64	80.80	744,500
11/28/2022	+2.80 / +2.64%	106.50	110.00	106.50	109.00	109.21	78.08	659,300
11/25/2022	+0.20 / +0.19%	106.50	109.20	105.80	106.20	108.26	76.07	2,573,400
11/24/2022	+0.30 / +0.28%	106.00	106.50	103.30	106.00	105.20	75.93	379,300
11/23/2022	+2.70 / +2.62%	102.00	105.70	102.00	105.70	104.86	75.71	266,600
11/22/2022	+0.90 / +0.88%	103.80	105.70	102.20	103.00	104.24	73.78	673,100

<<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

More News

Related Companies

	Volume	Price	Change
ADS	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%