Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/13/2023	+0.10 / +0.12%	80.30	81.50	80.20	80.40	80.83	78.78	1,616,956
12/12/2023	+0.30 / +0.38%	80.50	80.50	79.80	80.30	80.06	78.69	866,100
12/11/2023	+1.40 / +1.78%	78.60	80.20	78.60	80.00	79.59	78.39	1,319,800
12/8/2023	+0.10 / +0.13%	78.70	79.50	78.10	78.60	78.86	77.02	640,700
12/7/2023	-1.60 / -2.00%	80.50	80.50	78.50	78.50	79.04	76.92	1,112,900
12/6/2023	+0.10 / +0.13%	79.70	80.30	79.40	80.10	79.77	78.49	813,291
12/5/2023	-0.50 / -0.62%	80.70	80.80	80.00	80.00	80.25	78.39	819,300
12/4/2023	+0.20 / +0.25%	81.20	81.40	80.10	80.50	80.58	78.88	990,333
12/1/2023	-0.20 / -0.25%	80.50	80.60	80.00	80.30	80.25	78.69	535,900
11/30/2023	+0.60 / +0.75%	79.60	81.20	79.60	80.50	80.64	78.88	943,100
11/29/2023	+0.80 / +1.01%	79.80	80.30	79.00	79.90	79.41	78.29	699,100
11/28/2023	-0.40 / -0.50%	78.60	79.60	78.40	79.10	78.81	77.51	429,100
11/27/2023	-0.90 / -1.12%	80.60	80.60	79.50	79.50	79.86	77.90	551,200
11/24/2023	-0.40 / -0.50%	80.50	81.00	79.50	80.40	80.34	78.78	1,642,773
11/23/2023	-0.40 / -0.49%	81.30	82.10	80.50	80.80	81.49	79.18	1,382,200
11/22/2023	+0.10 / +0.12%	80.70	81.40	80.60	81.20	81.10	79.57	1,423,200
11/21/2023	+2.10 / +2.66%	79.70	81.20	79.50	81.10	80.78	79.47	1,859,700
11/20/2023	+0.10 / +0.13%	78.60	79.70	78.30	79.00	79.05	77.41	760,700
11/17/2023	+0.90 / +1.15%	78.00	79.40	77.90	78.90	78.75	77.31	1,274,100
11/16/2023	-0.30 / -0.38%	78.10	78.50	77.80	78.00	78.03	76.43	1,018,100
11/15/2023	+0.20 / +0.26%	79.00	79.30	78.00	78.30	78.53	76.73	686,600
11/14/2023	+2.00 / +2.63%	76.20	78.30	76.20	78.10	77.68	76.53	567,500
11/13/2023	+0.10 / +0.13%	76.00	76.50	75.90	76.10	76.19	74.57	1,057,900
11/10/2023	-0.50 / -0.65%	76.00	76.60	75.70	76.00	76.13	74.47	770,700
11/9/2023	-0.50 / -0.65%	77.00	77.50	76.20	76.50	76.86	74.96	709,700
11/8/2023	+1.10 / +1.45%	75.80	77.40	74.80	77.00	75.99	75.45	531,600
11/7/2023	-0.70 / -0.91%	76.90	76.90	75.40	75.90	76.03	74.38	231,100
11/6/2023	+2.80 / +3.79%	74.00	76.80	74.00	76.60	75.86	75.06	544,600
11/3/2023	0.00 / 0.00%	74.80	74.90	73.80	73.80	73.95	72.32	1,867,200
11/2/2023	+1.80 / +2.50%	72.20	74.00	72.20	73.80	73.12	72.32	374,100

<<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