Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2021	-3.00 / -3.28%	89.10	91.00	88.50	88.50	89.65	61.84	891,400
8/20/2021	-2.50 / -2.66%	94.00	95.00	90.90	91.50	93.05	63.93	416,800
8/19/2021	-0.70 / -0.74%	95.00	96.00	94.00	94.00	94.59	65.68	1,611,200
8/18/2021	-0.80 / -0.84%	95.90	95.90	94.60	94.70	95.28	66.17	1,060,500
8/17/2021	+1.00 / +1.06%	94.80	95.90	94.40	95.50	95.11	66.73	316,000
8/16/2021	0.00 / 0.00%	94.50	95.00	94.00	94.50	94.13	66.03	448,900
8/13/2021	0.00 / 0.00%	95.00	95.00	93.00	94.50	94.26	66.03	581,600
8/12/2021	-0.90 / -0.94%	95.90	95.90	94.30	94.50	95.10	66.03	537,400
8/11/2021	-0.40 / -0.42%	95.80	96.30	95.30	95.40	95.69	66.66	350,800
8/10/2021	-0.70 / -0.73%	96.30	96.80	95.50	95.80	95.90	66.94	439,800
8/9/2021	+0.30 / +0.31%	97.50	97.50	95.90	96.50	96.49	67.43	460,000
8/6/2021	+0.40 / +0.42%	95.40	96.60	95.10	96.20	95.87	67.22	391,600
8/5/2021	-0.70 / -0.73%	96.10	96.50	95.00	95.80	95.52	66.94	389,300
8/4/2021	0.00 / 0.00%	97.80	97.80	95.70	96.50	96.66	67.43	1,682,700
8/3/2021	+0.90 / +0.94%	96.50	96.50	94.90	96.50	95.62	67.43	516,900
8/2/2021	-0.20 / -0.21%	95.70	95.90	93.70	95.60	94.95	66.80	537,200
7/30/2021	+2.80 / +3.01%	92.60	95.80	92.50	95.80	94.10	66.94	1,521,300
7/29/2021	+2.90 / +3.22%	92.90	93.00	90.20	93.00	92.30	64.98	732,800
7/28/2021	0.00 / 0.00%	90.10	91.00	89.90	90.10	90.13	62.96	495,900
7/27/2021	-0.60 / -0.66%	91.90	92.80	90.00	90.10	90.92	62.96	1,430,600
7/26/2021	-0.30 / -0.33%	90.90	92.00	89.90	90.70	90.91	63.38	746,800
7/23/2021	-2.10 / -2.26%	93.90	94.00	91.00	91.00	92.08	63.59	584,600
7/22/2021	+1.90 / +2.08%	91.00	94.80	90.70	93.10	92.58	65.05	416,200
7/21/2021	-0.80 / -0.87%	91.00	92.00	90.00	91.20	90.72	63.73	600,500
7/20/2021	+0.40 / +0.44%	92.50	92.70	87.90	92.00	89.97	64.28	926,800
7/19/2021	-4.40 / -4.58%	95.00	96.50	91.60	91.60	93.48	64.00	911,700
7/16/2021	+0.90 / +0.95%	96.00	96.50	95.20	96.00	95.98	67.08	508,900
7/15/2021	-0.90 / -0.94%	96.00	96.60	94.00	95.10	95.06	66.45	1,042,500
7/14/2021	-3.20 / -3.23%	102.50	102.50	96.00	96.00	98.54	67.08	792,000
7/13/2021	-2.90 / -2.84%	103.50	103.50	98.60	99.20	100.33	69.31	834,200

<<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