Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/10/2019	0.00 / 0.00%	79.40	79.60	78.60	78.80	79.06	52.41	350,190
6/7/2019	+1.80 / +2.34%	77.40	78.80	77.10	78.80	78.09	52.41	347,690
6/6/2019	0.00 / 0.00%	77.70	77.70	76.20	77.00	76.64	51.22	302,820
6/5/2019	-23.90 / -23.69%	77.50	78.40	77.00	77.00	77.70	51.22	500,760
6/4/2019	+0.10 / +0.10%	100.80	102.30	100.80	100.90	101.31	50.33	486,050
6/3/2019	-2.30 / -2.23%	102.60	103.00	100.50	100.80	101.73	50.28	1,102,080
5/31/2019	-3.10 / -2.92%	106.00	106.20	103.10	103.10	104.79	51.43	787,930
5/30/2019	-0.50 / -0.47%	106.70	107.50	106.20	106.20	106.77	52.98	329,610
5/29/2019	-1.60 / -1.48%	108.60	108.60	106.00	106.70	107.12	53.23	1,241,420
5/28/2019	+2.30 / +2.17%	106.50	108.90	106.50	108.30	107.35	54.03	429,790
5/27/2019	-1.50 / -1.40%	106.50	107.90	106.00	106.00	106.46	52.88	2,952,500
5/24/2019	-2.00 / -1.83%	108.60	110.30	107.50	107.50	108.80	53.63	586,190
5/23/2019	+2.10 / +1.96%	107.50	109.50	106.30	109.50	107.56	54.62	670,520
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

<<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