Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/24/2024	+1.80 / +1.95%	92.60	94.70	91.50	94.30	93.26	92.96	1,813,500
4/23/2024	-0.90 / -0.96%	93.30	93.30	90.90	92.50	91.84	91.18	1,728,600
4/22/2024	+1.90 / +2.08%	92.00	93.50	91.40	93.40	92.44	92.07	1,425,200
4/19/2024	-1.00 / -1.08%	91.50	92.70	89.20	91.50	90.89	90.20	1,981,300
4/17/2024	-3.40 / -3.55%	96.80	96.80	92.10	92.50	93.55	91.18	1,783,000
4/16/2024	-0.60 / -0.62%	96.90	97.20	92.40	95.90	95.01	94.54	2,495,700
4/15/2024	-6.60 / -6.40%	103.00	103.00	96.50	96.50	99.72	95.13	2,236,100
4/12/2024	+3.10 / +3.10%	100.70	104.00	100.70	103.10	102.82	101.63	2,005,200
4/11/2024	-0.60 / -0.60%	99.90	100.10	99.00	100.00	99.70	98.58	917,900
4/10/2024	+3.60 / +3.71%	97.60	101.00	97.20	100.60	99.83	99.17	3,227,800
4/9/2024	+1.50 / +1.57%	95.50	97.20	95.40	97.00	96.36	95.62	1,707,000
4/8/2024	-1.40 / -1.44%	97.00	97.20	95.50	95.50	95.92	94.14	792,800
4/5/2024	-0.60 / -0.62%	96.30	97.20	96.30	96.90	96.66	95.52	988,500
4/4/2024	+0.50 / +0.52%	96.80	97.90	96.60	97.50	97.22	96.11	973,500
4/3/2024	-2.00 / -2.02%	99.30	100.40	97.00	97.00	98.66	95.62	2,214,000
4/2/2024	+0.10 / +0.10%	98.80	99.00	97.40	99.00	98.28	97.59	1,657,000
4/1/2024	0.00 / 0.00%	99.00	99.40	97.60	98.90	98.59	97.49	1,617,700
3/29/2024	+1.20 / +1.23%	98.00	100.60	98.00	98.90	99.33	97.49	3,241,200
3/28/2024	+0.20 / +0.21%	97.60	97.80	96.90	97.70	97.38	96.31	1,015,300
3/27/2024	+0.10 / +0.10%	98.00	98.10	96.50	97.50	97.44	96.11	2,306,800
3/26/2024	+1.40 / +1.46%	96.20	97.50	95.90	97.40	96.50	96.01	1,418,200
3/25/2024	-2.50 / -2.54%	98.30	98.30	96.00	96.00	96.98	94.63	2,335,500
3/22/2024	-0.20 / -0.20%	99.00	99.00	97.00	98.50	97.99	97.10	1,969,900
3/21/2024	+0.50 / +0.51%	99.20	100.40	98.10	98.70	98.91	97.30	1,971,300
3/20/2024	+1.70 / +1.76%	96.00	98.40	95.10	98.20	96.90	96.80	2,595,700
3/19/2024	-0.80 / -0.82%	96.10	97.00	94.50	96.50	95.38	95.13	2,776,200
3/18/2024	-2.20 / -2.21%	98.50	98.50	92.80	97.30	95.22	95.92	4,732,700
3/15/2024	-0.80 / -0.80%	100.10	100.40	97.70	99.50	98.58	98.08	1,781,012
3/14/2024	-0.60 / -0.59%	102.00	103.80	99.90	100.90	102.00	98.87	2,175,900
3/13/2024	+2.50 / +2.53%	99.00	102.80	98.30	101.50	100.91	99.46	2,963,700

<<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