Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/5/2020	-0.50 / -0.88%	56.80	57.10	55.70	56.00	56.11	38.46	942,060
5/4/2020	-0.40 / -0.70%	56.80	58.00	56.20	56.50	56.79	38.80	274,490
4/29/2020	-0.30 / -0.52%	57.20	57.40	56.70	56.90	57.05	39.08	1,390,603
4/28/2020	-0.80 / -1.38%	58.00	58.40	57.00	57.20	57.34	39.28	831,420
4/27/2020	-1.50 / -2.52%	60.00	60.20	58.00	58.00	58.97	39.83	932,470
4/24/2020	+0.10 / +0.17%	59.60	59.70	59.10	59.50	59.44	40.86	434,140
4/23/2020	+0.60 / +1.02%	60.50	60.60	59.00	59.40	59.86	40.79	767,670
4/22/2020	+0.90 / +1.55%	56.20	58.90	56.20	58.80	57.70	40.38	1,103,110
4/21/2020	-2.30 / -3.82%	59.50	60.20	56.90	57.90	58.76	39.76	1,314,890
4/20/2020	+0.50 / +0.84%	61.00	61.20	59.50	60.20	60.39	41.34	1,488,320
4/17/2020	+0.70 / +1.19%	59.80	60.50	59.40	59.70	59.80	41.00	1,238,570
4/16/2020	-0.20 / -0.34%	58.80	59.50	57.50	59.00	58.66	40.52	621,760
4/15/2020	+1.70 / +2.96%	57.80	59.40	57.80	59.20	58.84	40.66	797,850
4/14/2020	-0.10 / -0.17%	58.40	58.40	56.50	57.50	57.24	39.49	740,380
4/13/2020	0.00 / 0.00%	57.60	59.40	56.70	57.60	57.89	39.56	820,650
4/10/2020	-0.40 / -0.69%	58.00	58.80	56.10	57.60	57.60	39.56	947,960
4/9/2020	+1.80 / +3.20%	56.20	59.90	56.20	58.00	58.32	39.83	1,344,730
4/8/2020	-0.80 / -1.40%	54.30	56.50	54.30	56.20	55.31	38.60	1,013,860
4/7/2020	+1.50 / +2.70%	56.00	57.30	55.00	57.00	56.29	39.15	1,384,990
4/6/2020	+3.60 / +6.94%	54.60	55.50	53.10	55.50	54.99	38.12	1,317,440
4/3/2020	+3.30 / +6.79%	49.50	52.00	49.20	51.90	50.92	35.64	958,070
4/1/2020	+1.70 / +3.62%	45.10	49.10	45.10	48.60	48.01	33.38	545,620
3/31/2020	-1.40 / -2.90%	48.30	49.80	45.00	46.90	47.63	31.52	655,870
3/30/2020	-3.60 / -6.94%	48.30	50.00	48.30	48.30	48.32	32.46	1,867,311
3/27/2020	-1.90 / -3.53%	54.10	54.50	51.10	51.90	53.13	34.88	1,606,120
3/26/2020	-1.10 / -2.00%	55.00	56.40	53.80	53.80	55.00	36.16	1,241,920
3/25/2020	+3.50 / +6.81%	53.90	54.90	53.00	54.90	53.89	36.90	1,572,820
3/24/2020	+0.20 / +0.39%	51.50	52.50	50.30	51.40	51.58	34.55	940,450
3/23/2020	-3.80 / -6.91%	53.00	53.00	51.20	51.20	51.31	34.41	1,742,698
3/20/2020	+0.60 / +1.10%	54.00	55.10	53.40	55.00	54.41	36.97	1,513,073

<<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