Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/22/2021	+1.00 / +1.02%	98.90	99.00	97.60	99.00	98.32	69.18	285,500
10/21/2021	-1.00 / -1.01%	101.00	101.00	97.90	98.00	98.73	68.48	650,000
10/20/2021	+1.00 / +1.02%	98.50	99.90	97.20	99.00	98.63	69.18	959,900
10/19/2021	-1.00 / -1.01%	99.00	99.40	98.00	98.00	98.56	68.48	540,900
10/18/2021	-1.50 / -1.49%	100.10	101.00	98.00	99.00	99.50	69.18	797,900
10/15/2021	-0.50 / -0.50%	100.90	101.40	100.40	100.50	100.84	70.22	514,800
10/14/2021	0.00 / 0.00%	100.10	102.00	100.10	101.00	100.94	70.57	583,400
10/13/2021	+1.00 / +1.00%	100.90	102.10	99.50	101.00	101.30	70.57	469,200
10/12/2021	-2.00 / -1.96%	101.60	102.00	100.00	100.00	100.89	69.87	399,200
10/11/2021	+2.50 / +2.51%	100.00	102.00	98.70	102.00	100.50	71.27	731,100
10/8/2021	+2.50 / +2.58%	97.40	99.50	96.50	99.50	98.11	69.52	647,900
10/7/2021	-1.10 / -1.12%	98.10	99.00	97.00	97.00	97.66	67.78	504,300
10/6/2021	+1.10 / +1.13%	97.00	98.40	95.60	98.10	97.16	68.55	381,000
10/5/2021	-1.80 / -1.82%	97.30	98.00	96.30	97.00	97.13	67.78	548,000
10/4/2021	-0.20 / -0.20%	99.00	100.00	97.00	98.80	98.90	69.04	434,000
10/1/2021	+0.30 / +0.30%	97.00	99.50	97.00	99.00	98.88	69.18	1,447,297
9/30/2021	+5.40 / +5.79%	93.10	98.70	93.00	98.70	96.38	68.97	1,988,800
9/29/2021	+0.30 / +0.32%	92.20	93.30	92.20	93.30	92.73	65.19	535,700
9/28/2021	+2.00 / +2.20%	91.00	93.00	90.60	93.00	91.85	64.98	771,500
9/27/2021	-1.00 / -1.09%	91.60	93.50	90.80	91.00	92.14	63.59	461,100
9/24/2021	-0.20 / -0.22%	92.20	92.20	91.40	92.00	91.88	64.28	295,800
9/23/2021	-0.90 / -0.97%	93.10	93.10	92.00	92.20	92.65	64.42	371,100
9/22/2021	+3.00 / +3.33%	90.60	93.10	89.50	93.10	92.01	65.05	688,300
9/21/2021	-0.90 / -0.99%	89.70	91.00	89.20	90.10	89.91	62.96	494,900
9/20/2021	-1.50 / -1.62%	92.00	92.00	90.70	91.00	91.07	63.59	440,100
9/17/2021	-0.50 / -0.54%	93.00	93.00	91.20	92.50	92.33	64.63	346,700
9/16/2021	+1.10 / +1.20%	91.40	93.00	91.00	93.00	92.31	64.98	732,200
9/15/2021	+2.90 / +3.26%	88.50	91.90	88.50	91.90	90.59	64.21	540,600
9/14/2021	-3.00 / -3.26%	91.90	92.00	89.00	89.00	90.19	62.19	840,700
9/13/2021	-2.00 / -2.13%	93.00	94.00	91.20	92.00	92.79	64.28	596,000

<<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