Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2024	+0.10 / +0.11%	95.00	95.40	94.20	95.00	94.78	93.65	752,200
7/4/2024	+0.30 / +0.32%	95.00	96.10	94.50	94.90	95.16	93.55	1,048,700
7/3/2024	-0.40 / -0.42%	95.60	95.60	94.10	94.60	94.80	93.25	862,100
7/2/2024	+1.00 / +1.06%	94.20	95.60	94.00	95.00	95.01	93.65	1,300,300
7/1/2024	-1.50 / -1.57%	95.00	95.40	93.50	94.00	94.26	92.66	500,500
6/28/2024	0.00 / 0.00%	95.40	95.50	93.50	95.50	94.82	94.14	799,400
6/27/2024	-0.60 / -0.62%	96.00	96.00	93.80	95.50	94.69	94.14	1,066,600
6/26/2024	-0.40 / -0.41%	96.30	96.50	94.60	96.10	95.13	94.73	1,014,800
6/25/2024	-0.80 / -0.82%	96.40	96.90	96.00	96.50	96.35	95.13	446,500
6/24/2024	-0.40 / -0.41%	97.70	97.90	94.80	97.30	95.75	95.92	1,448,400
6/21/2024	-0.10 / -0.10%	98.50	98.50	97.70	97.70	98.09	96.31	1,029,800
6/20/2024	+1.00 / +1.03%	96.50	98.70	96.50	97.80	98.00	96.41	1,444,300
6/19/2024	+0.20 / +0.21%	96.60	96.80	95.50	96.80	96.05	95.42	808,000
6/18/2024	+0.60 / +0.63%	96.00	97.00	96.00	96.60	96.61	95.23	1,230,300
6/17/2024	+0.20 / +0.21%	95.50	96.00	94.50	96.00	95.17	94.63	920,900
6/14/2024	-1.50 / -1.54%	97.30	97.30	95.80	95.80	96.26	94.44	888,400
6/13/2024	+0.40 / +0.41%	97.40	97.40	96.30	97.30	96.90	95.92	1,563,600
6/12/2024	+2.60 / +2.76%	94.30	96.90	94.20	96.90	95.65	95.52	1,721,300
6/11/2024	-0.30 / -0.32%	94.70	95.20	94.20	94.30	94.56	92.96	903,100
6/10/2024	0.00 / 0.00%	94.00	94.80	94.00	94.60	94.37	93.25	940,400
6/7/2024	-0.40 / -0.42%	95.40	95.40	93.70	94.60	94.34	93.25	1,001,700
6/6/2024	+0.60 / +0.64%	96.00	96.00	94.00	95.00	95.35	93.65	1,772,400
6/5/2024	-0.40 / -0.42%	95.00	95.40	94.10	94.40	94.66	93.06	1,612,800
6/4/2024	+1.20 / +1.28%	93.60	95.30	93.50	94.80	94.48	93.45	2,589,500
6/3/2024	-0.30 / -0.32%	94.00	94.20	92.70	93.60	93.34	92.27	1,703,300
5/31/2024	+1.00 / +1.08%	92.90	93.90	92.60	93.90	93.17	92.56	1,549,000
5/30/2024	-0.40 / -0.43%	92.70	92.90	91.50	92.90	92.13	91.58	2,350,866
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

<<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