Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
3/12/2024	0.00 / 0.00%	99.50	99.80	97.50	99.00	98.99	97.01	1,452,900
3/11/2024	+2.50 / +2.59%	96.80	100.90	96.60	99.00	98.63	97.01	3,036,600
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

<<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