Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
9/10/2021	+3.50 / +3.87%	90.60	94.00	90.00	94.00	91.92	65.68	1,067,200
9/9/2021	+4.30 / +4.99%	85.50	90.50	85.50	90.50	87.82	63.24	1,531,000
9/8/2021	0.00 / 0.00%	86.20	86.30	85.80	86.20	86.07	60.23	723,000
9/7/2021	-0.30 / -0.35%	87.10	87.20	86.00	86.20	86.45	60.23	1,039,200
9/6/2021	+1.20 / +1.41%	86.30	86.80	85.50	86.50	86.20	60.44	1,138,300
9/1/2021	-0.70 / -0.81%	85.50	85.90	84.90	85.30	85.16	59.60	1,179,200
8/31/2021	-0.40 / -0.46%	86.40	86.50	85.90	86.00	86.07	60.09	530,000
8/30/2021	+0.60 / +0.70%	86.00	87.00	85.70	86.40	86.27	60.37	926,900
8/27/2021	-0.40 / -0.46%	86.30	88.10	85.00	85.80	86.13	59.95	1,175,700
8/26/2021	-2.80 / -3.15%	89.00	90.00	86.20	86.20	88.04	60.23	991,200
8/25/2021	+0.70 / +0.79%	88.50	89.50	88.10	89.00	88.74	62.19	451,200

<<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