Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/15/2019	+0.80 / +1.09%	73.60	74.60	73.60	74.40	74.31	49.49	477,536
7/12/2019	+0.60 / +0.82%	73.00	74.00	72.90	73.60	73.24	48.95	960,600
7/11/2019	0.00 / 0.00%	73.20	73.60	73.00	73.00	73.21	48.55	316,780
7/10/2019	-0.60 / -0.82%	73.60	74.00	73.00	73.00	73.31	48.55	497,130
7/9/2019	-0.10 / -0.14%	73.50	74.00	73.50	73.60	73.77	48.95	176,430
7/8/2019	-0.80 / -1.07%	74.50	74.50	73.30	73.70	73.83	49.02	326,330
7/5/2019	0.00 / 0.00%	74.90	75.00	74.20	74.50	74.50	49.55	270,730
7/4/2019	+0.80 / +1.09%	74.00	74.80	73.90	74.50	74.49	49.55	340,040
7/3/2019	-1.10 / -1.47%	74.80	74.80	73.70	73.70	74.07	49.02	275,670
7/2/2019	+0.50 / +0.67%	74.30	74.90	74.00	74.80	74.53	49.75	416,150
7/1/2019	+1.30 / +1.78%	73.20	74.40	73.10	74.30	73.92	49.42	412,650
6/28/2019	+1.00 / +1.39%	72.00	73.00	71.80	73.00	72.39	48.55	385,570
6/27/2019	-0.80 / -1.10%	72.90	73.20	72.00	72.00	72.50	47.89	264,660
6/26/2019	+0.10 / +0.14%	72.50	73.20	72.50	72.80	72.94	48.42	243,340
6/25/2019	-0.90 / -1.22%	73.70	73.80	72.60	72.70	73.07	48.36	357,000
6/24/2019	-0.60 / -0.81%	74.00	74.50	73.60	73.60	73.91	48.95	259,110
6/21/2019	+0.50 / +0.68%	74.20	75.00	73.90	74.20	74.42	49.35	334,200
6/20/2019	+1.90 / +2.65%	72.00	74.10	72.00	73.70	73.47	49.02	594,660
6/19/2019	+0.30 / +0.42%	72.00	72.50	71.60	71.80	72.00	47.76	258,360
6/18/2019	-0.70 / -0.97%	72.20	73.00	71.00	71.50	71.93	47.56	461,990
6/17/2019	-2.00 / -2.70%	74.20	74.50	72.20	72.20	72.93	48.02	776,780
6/14/2019	-0.50 / -0.67%	74.70	75.60	74.10	74.20	74.71	49.35	303,500
6/13/2019	-2.00 / -2.61%	76.20	76.30	74.70	74.70	75.32	49.69	529,700
6/12/2019	-2.20 / -2.79%	78.00	78.50	76.70	76.70	77.48	51.02	847,940
6/11/2019	+0.10 / +0.13%	78.80	79.30	78.30	78.90	78.89	52.48	432,400
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

<<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