Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/8/2022	+1.40 / +1.47%	95.80	97.80	94.90	96.90	96.13	69.41	336,900
11/7/2022	+0.60 / +0.63%	95.10	98.00	95.00	95.50	96.62	68.41	732,000
11/4/2022	-7.10 / -6.96%	102.90	102.90	94.90	94.90	96.83	67.98	1,520,500
11/3/2022	+0.90 / +0.89%	98.20	104.00	98.20	102.00	101.79	73.06	316,600
11/2/2022	-0.50 / -0.49%	102.60	103.00	101.10	101.10	101.77	72.42	405,200
11/1/2022	-1.70 / -1.65%	103.00	103.30	101.60	101.60	102.50	72.78	326,400
10/31/2022	-0.40 / -0.39%	104.60	104.60	100.50	103.30	102.52	73.99	333,700
10/28/2022	+0.90 / +0.88%	103.60	104.00	102.50	103.70	103.44	74.28	133,700
10/27/2022	+0.20 / +0.19%	104.70	104.70	102.30	103.60	103.78	73.64	194,100
10/26/2022	+1.80 / +1.77%	102.10	104.00	101.50	103.40	102.29	73.49	258,900
10/25/2022	+0.10 / +0.10%	105.00	105.00	99.00	101.60	101.83	72.22	469,900
10/24/2022	-3.20 / -3.06%	100.10	105.00	100.10	101.50	101.96	72.14	378,900
10/21/2022	-2.90 / -2.70%	108.40	108.40	102.00	104.70	105.49	74.42	947,500
10/20/2022	+0.10 / +0.09%	108.40	108.60	106.10	107.60	108.11	76.48	270,000
10/19/2022	+1.50 / +1.42%	106.80	107.50	106.00	107.50	106.88	76.41	939,300
10/18/2022	+1.00 / +0.95%	107.80	107.80	105.60	106.00	106.50	75.34	623,300
10/17/2022	-0.10 / -0.10%	105.00	105.20	103.50	105.00	104.38	74.63	194,800
10/14/2022	+0.60 / +0.57%	105.20	105.90	104.60	105.10	105.05	74.70	217,200
10/13/2022	-0.50 / -0.48%	105.50	105.50	103.80	104.50	104.72	74.28	288,600
10/12/2022	+0.40 / +0.38%	102.80	105.90	102.80	105.00	104.88	74.63	367,500
10/11/2022	-0.40 / -0.38%	106.30	106.30	101.50	104.60	103.94	74.35	895,100
10/10/2022	+2.00 / +1.94%	97.20	105.90	97.20	105.00	103.28	74.63	651,100
10/7/2022	+0.20 / +0.19%	101.00	105.00	98.00	103.00	101.14	73.21	1,786,400
10/6/2022	+0.40 / +0.39%	102.00	104.00	102.00	102.80	102.78	73.07	513,600
10/5/2022	+3.90 / +3.96%	98.60	105.00	98.50	102.40	102.05	72.78	542,500
10/4/2022	-1.10 / -1.10%	101.90	101.90	98.50	98.50	99.60	70.01	1,211,000
10/3/2022	-7.40 / -6.92%	106.90	106.90	99.60	99.60	101.27	70.79	845,300
9/30/2022	-4.00 / -3.60%	111.00	111.00	104.10	107.00	106.00	76.05	1,452,800
9/29/2022	0.00 / 0.00%	112.00	112.20	110.60	111.00	111.09	78.90	273,400
9/28/2022	-0.10 / -0.09%	111.00	111.90	110.50	111.00	110.98	78.90	376,000

<<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

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%