Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/1/2019	+0.80 / +0.80%	99.50	100.50	99.20	100.30	99.98	49.94	198,660
3/29/2019	-0.10 / -0.10%	99.60	100.20	98.90	99.50	99.34	49.54	172,610
3/28/2019	-0.30 / -0.30%	99.10	99.90	99.10	99.60	99.39	49.59	94,860
3/27/2019	+0.20 / +0.20%	99.80	100.50	99.50	99.90	99.91	49.74	128,380
3/26/2019	0.00 / 0.00%	99.70	100.90	99.10	99.70	99.90	49.64	152,410
3/25/2019	-2.50 / -2.45%	100.00	101.00	99.00	99.70	99.85	49.64	263,520
3/22/2019	+1.70 / +1.69%	100.50	102.50	99.20	102.20	100.85	50.89	470,560
3/21/2019	-1.00 / -0.99%	101.50	102.60	100.50	100.50	101.32	50.04	281,010
3/20/2019	-0.80 / -0.78%	102.30	103.00	101.00	101.50	101.84	50.54	250,190
3/19/2019	-1.70 / -1.63%	105.00	105.00	102.00	102.30	103.78	50.94	274,850
3/18/2019	0.00 / 0.00%	104.00	104.20	103.10	104.00	103.73	51.78	206,710
3/15/2019	-0.20 / -0.19%	104.20	104.90	103.10	104.00	104.22	51.78	318,000
3/14/2019	+2.20 / +2.16%	102.50	104.20	102.20	104.20	103.62	51.88	414,880
3/13/2019	+2.10 / +2.10%	99.90	102.00	99.90	102.00	101.29	50.79	576,240
3/12/2019	+0.40 / +0.40%	100.50	101.20	99.60	99.90	100.29	49.74	314,170
3/11/2019	+0.70 / +0.71%	99.00	99.50	98.60	99.50	99.18	49.54	177,090
3/8/2019	-1.00 / -1.00%	99.00	99.50	98.60	98.80	98.99	49.20	293,560
3/7/2019	-0.10 / -0.10%	99.90	100.50	99.50	99.80	99.83	49.69	224,060
3/6/2019	-0.20 / -0.20%	99.40	100.90	99.40	99.90	99.65	49.74	198,530
3/5/2019	-0.80 / -0.79%	100.80	101.20	99.50	100.10	100.51	49.84	322,490
3/4/2019	+2.40 / +2.44%	98.80	101.20	98.80	100.90	100.65	50.24	629,820
3/1/2019	+2.10 / +2.18%	96.40	98.50	96.40	98.50	97.88	49.05	235,110
2/28/2019	-2.20 / -2.23%	98.50	98.50	96.40	96.40	97.23	48.00	474,790
2/27/2019	+0.40 / +0.41%	98.30	99.40	97.80	98.60	98.29	49.10	260,850
2/26/2019	-1.80 / -1.80%	100.50	100.50	97.70	98.20	98.59	48.90	359,880
2/25/2019	+0.90 / +0.91%	99.50	101.50	99.50	100.00	100.17	49.79	397,930
2/22/2019	+0.10 / +0.10%	98.10	99.70	98.10	99.10	98.82	49.34	333,910
2/21/2019	+0.10 / +0.10%	99.30	99.50	98.20	99.00	98.89	49.29	290,870
2/20/2019	+1.00 / +1.02%	98.20	99.10	97.90	98.90	98.77	49.25	338,710
2/19/2019	+0.60 / +0.62%	97.30	99.90	97.30	97.90	98.78	48.75	698,600

<<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