Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2020	-5.10 / -6.92%	74.50	74.50	68.60	68.60	70.08	46.11	1,560,390
3/10/2020	-1.40 / -1.86%	71.00	75.30	71.00	73.70	73.01	49.54	653,470
3/9/2020	-5.60 / -6.94%	75.20	78.00	75.10	75.10	75.59	50.48	1,245,780
3/6/2020	-1.00 / -1.22%	81.50	81.70	80.20	80.70	80.90	54.24	670,840
3/5/2020	-0.50 / -0.61%	82.60	82.70	81.70	81.70	82.11	54.91	318,450
3/4/2020	+0.20 / +0.24%	81.80	82.20	81.60	82.20	81.92	55.25	1,140,513
3/3/2020	+0.40 / +0.49%	82.60	82.60	81.60	82.00	81.97	55.11	390,160
3/2/2020	-0.10 / -0.12%	81.70	82.40	81.40	81.60	81.83	54.84	515,120
2/28/2020	-1.80 / -2.16%	82.00	82.50	81.60	81.70	81.91	54.91	455,890
2/27/2020	+0.50 / +0.60%	83.00	83.60	82.80	83.50	83.26	56.12	455,500
2/26/2020	0.00 / 0.00%	82.00	83.80	81.80	83.00	83.00	55.79	732,240
2/25/2020	+1.80 / +2.22%	81.00	83.00	81.00	83.00	81.85	55.79	775,410
2/24/2020	-2.60 / -3.10%	82.10	82.70	81.20	81.20	81.92	54.58	1,400,200
2/21/2020	-1.50 / -1.76%	85.20	85.50	83.50	83.80	84.42	56.32	682,030
2/20/2020	-0.20 / -0.23%	86.40	86.40	84.70	85.30	85.43	57.33	439,930
2/19/2020	+1.80 / +2.15%	83.70	85.50	83.70	85.50	84.79	57.47	692,450
2/18/2020	+1.30 / +1.58%	82.60	84.30	82.40	83.70	83.61	56.26	659,890
2/17/2020	-0.30 / -0.36%	82.50	83.00	82.20	82.40	82.48	55.38	343,220
2/14/2020	+0.20 / +0.24%	82.50	82.80	82.20	82.70	82.52	55.58	297,190
2/13/2020	0.00 / 0.00%	82.50	83.00	81.90	82.50	82.34	55.45	384,700
2/12/2020	+1.00 / +1.23%	82.20	83.90	81.70	82.50	82.74	55.45	622,610
2/11/2020	0.00 / 0.00%	82.00	82.20	81.50	81.50	81.81	54.78	405,250
2/10/2020	-1.10 / -1.33%	82.00	82.40	81.00	81.50	81.67	54.78	590,920
2/7/2020	-1.30 / -1.55%	84.00	84.00	82.30	82.60	83.01	55.52	953,340
2/6/2020	+1.20 / +1.45%	82.70	84.00	82.60	83.90	83.53	56.39	886,840
2/5/2020	-1.30 / -1.55%	84.30	84.90	82.60	82.70	83.36	55.58	648,860
2/4/2020	+1.20 / +1.45%	83.00	84.40	82.50	84.00	83.32	56.46	812,530
2/3/2020	-1.50 / -1.78%	80.00	84.00	79.60	82.80	81.04	55.65	1,453,110
1/31/2020	-3.40 / -3.88%	87.00	88.30	84.00	84.30	85.63	56.66	2,337,700
1/30/2020	-3.60 / -3.94%	90.60	90.80	85.20	87.70	89.03	58.94	1,298,290

<<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