Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/22/2019	+1.00 / +0.94%	106.40	109.00	106.40	107.40	108.00	53.58	635,850
5/21/2019	-1.60 / -1.48%	108.00	108.10	106.00	106.40	106.95	53.08	950,470
5/20/2019	+5.50 / +5.37%	102.90	108.00	102.30	108.00	105.36	53.78	1,263,740
5/17/2019	-0.40 / -0.39%	103.00	103.00	102.30	102.50	102.52	51.04	245,590
5/16/2019	+0.40 / +0.39%	103.10	103.60	102.90	102.90	103.15	51.24	361,760
5/15/2019	+1.60 / +1.59%	101.00	102.80	100.90	102.50	102.13	51.04	1,053,400
5/14/2019	+0.10 / +0.10%	100.90	101.50	100.50	100.90	100.84	50.24	359,390
5/13/2019	+0.30 / +0.30%	100.50	100.80	100.30	100.80	100.59	50.19	159,350
5/10/2019	+0.70 / +0.70%	100.50	101.00	99.60	100.50	100.21	50.04	183,020
5/9/2019	-1.20 / -1.19%	100.60	101.30	99.50	99.80	100.47	49.69	655,930
5/8/2019	-0.60 / -0.59%	100.20	101.60	100.20	101.00	101.13	50.29	200,610
5/7/2019	-0.30 / -0.29%	102.00	102.10	100.90	101.60	101.71	50.59	169,030
5/6/2019	-0.80 / -0.78%	101.30	102.00	100.00	101.90	100.98	50.74	432,670
5/3/2019	-0.30 / -0.29%	103.00	104.20	102.60	102.70	103.20	51.14	369,240
5/2/2019	+2.90 / +2.90%	100.30	103.00	100.20	103.00	102.05	51.29	610,080
4/26/2019	+0.80 / +0.81%	99.30	100.20	99.00	100.10	99.81	49.84	194,500
4/25/2019	-0.70 / -0.70%	99.80	100.00	99.10	99.30	99.42	49.44	70,420
4/24/2019	+0.20 / +0.20%	100.20	100.20	99.60	100.00	99.88	49.79	124,360
4/23/2019	+1.30 / +1.32%	98.50	100.00	98.50	99.80	99.59	49.69	317,750
4/22/2019	+0.80 / +0.82%	98.00	98.50	97.10	98.50	97.83	49.05	380,410
4/19/2019	+0.40 / +0.41%	97.30	98.50	97.30	97.70	97.65	48.65	142,320
4/18/2019	-1.90 / -1.92%	99.20	99.20	97.30	97.30	98.08	48.45	195,450
4/17/2019	+0.50 / +0.51%	98.80	100.20	98.70	99.20	99.42	49.39	244,000
4/16/2019	-0.90 / -0.90%	99.20	99.40	98.50	98.70	98.81	49.15	261,580
4/12/2019	-0.60 / -0.60%	99.40	100.00	99.40	99.60	99.74	49.59	110,800
4/11/2019	+0.30 / +0.30%	100.90	100.90	99.90	100.20	100.06	49.89	51,790
4/10/2019	-1.70 / -1.67%	101.00	101.40	99.80	99.90	100.25	49.74	255,050
4/9/2019	+0.30 / +0.30%	101.90	103.70	101.60	101.60	102.52	50.59	630,570
4/8/2019	+0.80 / +0.80%	101.00	101.40	100.20	101.30	100.94	50.44	228,910
4/5/2019	-0.50 / -0.50%	101.90	101.90	100.50	100.50	101.25	50.04	253,480

<<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