Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/29/2023	+1.20 / +1.42%	84.50	86.00	84.20	86.00	85.25	84.27	1,825,200
12/28/2023	-0.50 / -0.59%	85.10	85.40	84.60	84.80	84.97	83.10	1,473,600
12/27/2023	-0.30 / -0.35%	85.40	85.80	85.20	85.30	85.60	83.59	1,302,500
12/26/2023	+1.10 / +1.30%	84.60	86.00	83.80	85.60	84.73	83.88	1,664,000
12/25/2023	+0.70 / +0.84%	84.00	85.20	83.80	84.50	84.73	82.80	1,531,800
12/22/2023	-0.10 / -0.12%	84.00	84.00	83.20	83.80	83.63	82.12	2,002,812
12/21/2023	+3.60 / +4.48%	80.50	84.30	80.40	83.90	82.68	82.21	3,731,600
12/20/2023	+0.90 / +1.13%	79.40	80.40	78.80	80.30	79.68	78.69	4,309,000
12/19/2023	-0.10 / -0.13%	79.50	79.60	78.20	79.40	78.89	77.80	660,000
12/18/2023	+0.30 / +0.38%	79.10	79.50	78.50	79.50	78.97	77.90	4,721,433
12/15/2023	-0.40 / -0.50%	79.60	79.70	78.80	79.20	79.23	77.61	958,800
12/14/2023	-0.80 / -1.00%	80.50	80.70	79.50	79.60	79.97	78.00	1,233,528
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

<<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