Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/8/2024	0.00 / 0.00%	96.90	98.60	95.60	96.50	96.74	94.56	3,385,800
3/7/2024	+1.50 / +1.58%	95.30	96.90	94.80	96.50	95.95	94.56	1,988,400
3/6/2024	-1.80 / -1.86%	96.80	96.80	94.00	95.00	95.26	93.09	1,796,200
3/5/2024	+1.20 / +1.26%	95.90	97.80	95.60	96.80	96.51	94.86	2,357,600
3/4/2024	-0.10 / -0.10%	95.70	96.60	94.90	95.60	96.03	93.68	2,242,300
3/1/2024	+5.30 / +5.86%	90.40	96.40	90.30	95.70	94.09	93.78	4,518,925
2/29/2024	+0.20 / +0.22%	90.60	91.80	89.60	90.40	90.48	88.58	1,275,900
2/28/2024	+0.30 / +0.33%	90.10	90.80	89.50	90.20	90.33	88.39	1,017,800
2/27/2024	+1.40 / +1.58%	89.00	89.90	88.50	89.90	89.25	88.09	1,857,800
2/26/2024	+0.70 / +0.80%	87.80	89.10	87.40	88.50	88.20	86.72	1,404,100
2/23/2024	-1.80 / -2.01%	89.90	89.90	87.70	87.80	88.67	86.04	1,740,200
2/22/2024	+1.50 / +1.70%	88.00	89.60	88.00	89.60	89.13	87.80	1,088,200
2/21/2024	-0.60 / -0.68%	88.80	88.80	87.60	88.10	88.11	86.33	1,542,400
2/20/2024	0.00 / 0.00%	88.70	89.80	88.20	88.70	88.77	86.92	1,179,700
2/19/2024	-1.80 / -1.99%	90.60	90.90	88.70	88.70	89.29	86.92	1,373,200
2/16/2024	-0.40 / -0.44%	90.90	90.90	90.10	90.50	90.39	88.68	557,400
2/15/2024	-0.30 / -0.33%	91.70	92.20	90.00	90.90	90.75	89.07	1,255,600
2/7/2024	+0.20 / +0.22%	91.10	91.50	90.60	91.20	91.06	89.37	636,000
2/6/2024	0.00 / 0.00%	90.90	91.00	90.00	91.00	90.41	89.17	2,253,100
2/5/2024	-0.90 / -0.98%	91.90	91.90	89.70	91.00	90.20	89.17	1,776,100
2/2/2024	+0.20 / +0.22%	91.90	92.70	91.50	91.90	92.02	90.05	2,926,500
2/1/2024	+0.20 / +0.22%	91.50	91.70	90.70	91.70	91.28	89.86	6,250,566
1/31/2024	+0.10 / +0.11%	91.50	92.20	90.60	91.50	91.33	89.66	2,169,600
1/30/2024	+0.10 / +0.11%	91.30	91.90	91.10	91.40	91.49	89.56	1,260,700
1/29/2024	+1.80 / +2.01%	90.00	91.50	89.50	91.30	90.69	89.47	1,736,900
1/26/2024	0.00 / 0.00%	89.50	89.80	89.30	89.50	89.53	87.70	666,700
1/25/2024	+0.10 / +0.11%	89.30	89.60	88.60	89.50	89.11	87.70	1,410,400
1/24/2024	-0.40 / -0.45%	89.90	90.40	89.20	89.40	89.68	87.60	777,600
1/23/2024	+2.10 / +2.39%	88.20	89.90	88.00	89.80	89.21	88.00	1,464,300
1/22/2024	-0.50 / -0.57%	88.20	88.40	87.30	87.70	87.66	85.94	902,900

<<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