Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/27/2019	+0.90 / +1.05%	85.60	86.50	85.00	86.50	85.79	58.14	674,570
12/26/2019	+0.10 / +0.12%	85.50	86.70	85.00	85.60	86.11	57.53	1,160,250
12/25/2019	+1.00 / +1.18%	84.70	85.80	84.30	85.50	85.29	57.47	722,330
12/24/2019	-0.20 / -0.24%	85.00	85.00	84.10	84.50	84.43	56.79	407,580
12/23/2019	+1.90 / +2.29%	82.70	84.90	82.70	84.70	84.23	56.93	1,001,500
12/20/2019	+1.30 / +1.60%	81.90	82.80	81.60	82.80	82.24	55.65	201,140
12/19/2019	+0.60 / +0.74%	81.00	81.80	80.90	81.50	81.30	54.78	257,790
12/18/2019	-1.30 / -1.58%	82.00	82.70	80.80	80.90	81.64	54.37	337,680
12/17/2019	-1.40 / -1.67%	83.80	83.80	82.00	82.20	82.80	55.25	378,200
12/16/2019	+0.10 / +0.12%	83.30	83.70	82.50	83.60	82.83	56.19	304,590
12/13/2019	-0.50 / -0.60%	84.00	84.20	82.90	83.50	83.53	56.12	349,100
12/12/2019	-0.10 / -0.12%	84.10	84.50	83.80	84.00	84.11	56.46	220,780
12/11/2019	+1.30 / +1.57%	83.00	84.40	82.60	84.10	83.69	56.53	932,158
12/10/2019	+0.60 / +0.73%	82.20	83.10	81.90	82.80	82.65	55.65	349,410
12/9/2019	0.00 / 0.00%	82.20	82.70	81.80	82.20	82.32	55.25	229,770
12/6/2019	+0.20 / +0.24%	82.00	82.30	81.60	82.20	81.89	55.25	168,870
12/5/2019	-0.40 / -0.49%	82.20	82.50	81.90	82.00	82.13	55.11	337,270
12/4/2019	+1.40 / +1.73%	80.60	82.40	80.60	82.40	81.59	55.38	283,730
12/3/2019	+1.00 / +1.25%	79.00	81.00	78.50	81.00	79.74	54.44	1,481,426
12/2/2019	-1.20 / -1.48%	81.80	81.80	80.00	80.00	80.69	53.77	389,850
11/29/2019	+0.10 / +0.12%	81.10	81.50	80.00	81.20	80.94	54.58	263,740
11/28/2019	-1.20 / -1.46%	82.30	82.60	81.00	81.10	81.61	54.51	464,090
11/27/2019	-1.00 / -1.20%	83.30	83.50	82.30	82.30	82.83	55.32	202,300
11/26/2019	+0.40 / +0.48%	83.30	83.50	82.90	83.30	83.15	55.99	235,110
11/25/2019	+1.30 / +1.59%	81.60	82.90	81.40	82.90	82.16	55.72	312,850
11/22/2019	-0.90 / -1.09%	83.20	83.50	81.00	81.60	82.36	54.84	603,630
11/21/2019	-0.90 / -1.08%	83.00	84.00	82.50	82.50	82.97	55.45	697,900
11/20/2019	-1.10 / -1.30%	84.70	84.70	83.40	83.40	83.71	56.05	508,170
11/19/2019	+0.10 / +0.12%	84.70	84.70	83.10	84.50	83.69	56.79	642,680
11/18/2019	-0.90 / -1.06%	85.00	85.60	84.40	84.40	84.89	56.73	543,760

<<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