Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/13/2019	+0.80 / +0.83%	96.80	98.50	96.10	97.60	97.18	48.60	379,710
2/12/2019	-0.70 / -0.72%	97.50	97.50	96.00	96.80	96.80	48.20	306,350
2/11/2019	+2.90 / +3.07%	95.90	97.50	95.60	97.50	96.86	48.55	344,550
2/1/2019	-0.40 / -0.42%	95.50	95.50	94.00	94.60	94.58	47.10	223,210
1/31/2019	+1.20 / +1.28%	94.00	95.50	94.00	95.00	94.93	47.30	326,950
1/30/2019	-0.20 / -0.21%	94.00	94.20	93.60	93.80	93.98	46.71	133,150
1/29/2019	-0.20 / -0.21%	94.60	94.60	93.50	94.00	93.87	46.81	92,370
1/28/2019	+2.20 / +2.39%	93.00	94.40	92.50	94.20	93.78	46.90	337,020
1/25/2019	+1.30 / +1.43%	90.70	92.40	90.70	92.00	91.72	45.81	205,020
1/24/2019	+0.20 / +0.22%	90.50	91.20	90.50	90.70	90.68	45.16	70,270
1/23/2019	-0.10 / -0.11%	90.30	91.00	90.30	90.50	90.65	45.06	76,830
1/22/2019	-1.10 / -1.20%	91.70	91.80	90.60	90.60	91.23	45.11	160,140
1/21/2019	+2.50 / +2.80%	89.40	91.90	89.40	91.70	91.34	45.66	162,760
1/18/2019	-0.80 / -0.89%	90.50	90.50	89.20	89.20	89.60	44.42	126,480
1/17/2019	-1.70 / -1.85%	91.20	91.60	90.00	90.00	90.74	44.81	278,850
1/16/2019	-0.20 / -0.22%	92.40	92.40	91.40	91.70	91.69	45.66	92,390
1/15/2019	0.00 / 0.00%	91.10	92.00	91.10	91.90	91.66	45.76	94,060
1/14/2019	-0.60 / -0.65%	92.40	92.50	91.50	91.90	91.77	45.76	151,770
1/11/2019	+0.20 / +0.22%	92.50	92.60	91.90	92.50	92.39	46.06	237,830
1/10/2019	+0.80 / +0.87%	91.70	92.70	91.10	92.30	92.10	45.96	153,450
1/9/2019	+0.50 / +0.55%	91.70	91.70	90.50	91.50	91.29	45.56	166,090
1/8/2019	-0.40 / -0.44%	91.00	91.40	90.00	91.00	90.32	45.31	132,390
1/7/2019	+1.40 / +1.56%	91.50	92.00	90.60	91.40	91.60	45.51	214,970
1/4/2019	+1.00 / +1.12%	87.50	90.00	86.40	90.00	87.46	44.81	242,880
1/3/2019	-3.00 / -3.26%	92.00	92.70	88.80	89.00	90.10	44.32	398,110
1/2/2019	-1.20 / -1.29%	93.20	93.80	92.00	92.00	92.99	45.81	142,060
12/28/2018	-1.60 / -1.69%	94.70	94.70	93.20	93.20	93.98	46.41	206,530
12/27/2018	+1.30 / +1.39%	95.50	95.50	94.50	94.80	95.09	46.81	146,070
12/26/2018	-0.20 / -0.21%	93.70	94.50	93.40	93.50	93.86	46.16	173,060
12/25/2018	-1.50 / -1.58%	93.40	94.40	93.00	93.70	93.64	46.26	307,360

<<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