Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2023	+0.50 / +0.67%	74.80	75.00	74.00	74.80	74.60	73.30	331,700
10/23/2023	-1.10 / -1.46%	75.90	75.90	74.30	74.30	74.90	72.81	579,000
10/20/2023	+0.30 / +0.40%	75.50	76.50	75.00	75.40	75.37	73.89	314,300
10/19/2023	-1.10 / -1.43%	77.00	77.60	75.90	75.90	76.48	73.59	754,700
10/18/2023	-2.10 / -2.65%	79.00	79.00	75.50	77.00	77.60	74.66	1,218,000
10/17/2023	-0.80 / -1.00%	80.00	80.10	79.10	79.10	79.67	76.69	456,000
10/16/2023	+0.10 / +0.13%	80.60	80.60	79.40	79.90	79.77	77.47	565,200
10/13/2023	-0.20 / -0.25%	80.00	80.40	79.30	79.80	79.65	77.37	446,200
10/12/2023	-0.30 / -0.37%	80.60	81.20	80.00	80.00	80.49	77.57	417,100
10/11/2023	+0.80 / +1.01%	80.10	80.30	79.80	80.30	80.08	77.86	922,800
10/10/2023	-0.50 / -0.63%	81.00	81.40	79.30	79.50	80.28	77.08	557,100
10/9/2023	+2.00 / +2.56%	79.00	80.40	78.10	80.00	79.17	77.57	717,600
10/6/2023	+0.20 / +0.26%	78.20	78.20	77.50	78.00	77.90	75.63	359,800
10/5/2023	+0.20 / +0.26%	78.20	78.40	77.70	77.80	78.04	75.43	367,200
10/4/2023	+0.10 / +0.13%	77.40	78.00	77.10	77.60	77.40	75.24	613,800
10/3/2023	-1.40 / -1.77%	79.40	79.40	77.50	77.50	78.16	75.14	767,100
10/2/2023	+0.10 / +0.13%	78.80	80.50	78.50	78.90	79.22	76.50	447,508
9/29/2023	+0.30 / +0.38%	78.50	79.40	78.50	78.80	79.04	76.40	243,702
9/28/2023	-0.60 / -0.76%	79.00	79.00	78.30	78.50	78.54	76.11	486,701
9/27/2023	+0.60 / +0.76%	78.50	79.70	78.00	79.10	78.53	76.69	603,201
9/26/2023	-1.30 / -1.63%	79.30	80.00	78.50	78.50	79.08	76.11	682,409
9/25/2023	-1.20 / -1.48%	81.50	81.50	79.50	79.80	80.05	77.37	1,189,720
9/22/2023	-1.60 / -1.94%	81.10	81.90	79.90	81.00	80.54	78.54	1,521,405
9/21/2023	-0.10 / -0.12%	82.70	82.80	81.10	82.60	81.97	80.09	651,309
9/20/2023	+1.50 / +1.85%	81.40	82.80	80.80	82.70	81.64	80.18	822,406
9/19/2023	-0.30 / -0.37%	81.50	81.70	80.30	81.20	80.73	78.73	634,302
9/18/2023	+0.10 / +0.12%	80.90	82.10	80.50	81.50	81.24	79.02	486,600
9/15/2023	+0.20 / +0.25%	81.30	82.00	80.70	81.40	81.26	78.92	895,000
9/14/2023	-2.10 / -2.52%	83.30	83.30	81.20	81.20	82.04	78.73	578,400
9/13/2023	-0.30 / -0.36%	84.00	84.40	82.90	83.30	83.59	80.77	782,527

<<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%