Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/29/2024	-1.60 / -1.69%	94.90	94.90	93.30	93.30	93.85	91.97	1,854,600
5/28/2024	+0.70 / +0.74%	94.20	95.00	94.10	94.90	94.47	93.55	888,900
5/27/2024	-0.70 / -0.74%	95.00	95.20	93.50	94.20	94.01	92.86	793,000
5/24/2024	-3.20 / -3.26%	97.00	97.30	94.20	94.90	95.98	93.55	2,872,200
5/23/2024	0.00 / 0.00%	98.10	98.10	96.10	98.10	97.28	96.70	1,367,300
5/22/2024	+0.10 / +0.10%	98.60	98.60	96.50	98.10	97.50	96.70	1,584,400
5/21/2024	+0.60 / +0.62%	98.50	100.90	98.00	98.00	99.36	96.61	2,638,700
5/20/2024	-1.70 / -1.72%	99.70	99.70	97.40	97.40	98.20	96.01	1,391,400
5/17/2024	+1.90 / +1.95%	97.40	99.50	97.00	99.10	98.25	97.69	2,455,100
5/16/2024	+0.50 / +0.52%	97.30	97.70	96.70	97.20	97.14	95.82	1,504,200
5/15/2024	+0.30 / +0.31%	97.00	97.00	95.90	96.70	96.35	95.32	2,485,300
5/14/2024	-0.80 / -0.82%	97.90	97.90	95.50	96.40	96.67	95.03	1,524,566
5/13/2024	-0.30 / -0.31%	98.40	98.40	96.60	97.20	97.26	95.82	564,400
5/10/2024	+1.00 / +1.04%	97.50	98.30	96.40	97.50	97.47	96.11	2,347,500
5/9/2024	-1.10 / -1.13%	97.60	98.10	96.00	96.50	96.97	95.13	1,101,600
5/8/2024	-0.40 / -0.41%	98.00	98.10	96.80	97.60	97.28	96.21	1,507,600
5/7/2024	+2.10 / +2.19%	96.30	99.20	95.50	98.00	97.05	96.61	4,836,000
5/6/2024	-0.60 / -0.62%	96.50	96.60	95.30	95.90	96.01	94.54	1,763,900
5/3/2024	+0.40 / +0.42%	96.60	96.80	95.30	96.50	96.23	95.13	2,490,500
5/2/2024	+1.10 / +1.16%	94.90	96.20	94.20	96.10	95.37	94.73	1,452,566
4/26/2024	+0.80 / +0.85%	93.80	95.10	92.50	95.00	94.15	93.65	1,654,700
4/25/2024	-0.10 / -0.11%	93.50	94.20	93.00	94.20	93.77	92.86	1,158,500
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

<<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