Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
11/15/2019	+0.30 / +0.35%	84.80	85.70	84.80	85.30	85.37	57.33	406,810
11/14/2019	-1.00 / -1.16%	86.20	86.90	84.40	85.00	85.64	57.13	745,710
11/13/2019	+0.70 / +0.82%	85.40	86.00	85.10	86.00	85.48	57.80	781,130
11/12/2019	+0.60 / +0.71%	84.40	85.30	84.20	85.30	84.91	57.33	453,130
11/11/2019	-1.00 / -1.17%	85.90	85.90	84.60	84.70	85.09	56.93	432,540
11/8/2019	+0.50 / +0.59%	85.30	86.30	84.90	85.70	85.74	57.60	658,550
11/7/2019	+0.20 / +0.24%	85.00	85.50	84.70	85.20	85.03	57.26	446,870
11/6/2019	-0.20 / -0.23%	84.90	85.50	84.70	85.00	85.13	57.13	303,670
11/5/2019	-0.40 / -0.47%	86.00	86.00	84.90	85.20	85.30	57.26	935,430
11/4/2019	+2.30 / +2.76%	83.70	85.70	83.40	85.60	84.62	57.53	1,385,820
11/1/2019	0.00 / 0.00%	83.30	83.90	83.00	83.30	83.43	55.99	1,016,040
10/31/2019	+0.30 / +0.36%	83.00	84.30	82.50	83.30	83.38	55.99	430,070
10/30/2019	+0.40 / +0.48%	82.50	83.20	82.20	83.00	82.78	55.79	339,360
10/29/2019	-0.90 / -1.08%	83.50	83.80	82.60	82.60	83.27	55.52	415,020
10/28/2019	+0.30 / +0.36%	83.10	84.20	83.10	83.50	83.79	56.12	472,046
10/25/2019	-0.50 / -0.60%	83.80	84.30	83.00	83.20	83.45	55.92	598,730
10/24/2019	+0.90 / +1.09%	83.20	83.80	82.80	83.70	83.52	56.26	654,270
10/23/2019	-0.20 / -0.24%	83.50	83.70	82.70	82.80	83.01	55.65	229,770

<<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