Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/23/2023	-1.00 / -1.27%	78.10	78.50	77.10	77.50	77.63	75.14	603,307
8/22/2023	-0.50 / -0.63%	79.00	79.00	77.10	78.50	78.10	76.11	595,500
8/21/2023	+0.50 / +0.64%	79.50	79.50	77.00	79.00	78.10	76.60	590,300
8/18/2023	-1.70 / -2.12%	79.30	80.00	76.00	78.50	78.69	76.11	1,268,700
8/17/2023	0.00 / 0.00%	80.20	80.50	78.00	80.20	79.79	77.76	826,900
8/16/2023	+1.20 / +1.52%	79.00	80.20	78.60	80.20	79.43	77.76	586,800
8/15/2023	-0.40 / -0.50%	79.30	79.40	78.30	79.00	78.93	76.60	892,900
8/14/2023	0.00 / 0.00%	80.00	80.00	79.10	79.40	79.39	76.98	519,100
8/11/2023	+0.40 / +0.51%	79.20	80.60	79.00	79.40	79.48	76.98	568,900
8/10/2023	-1.30 / -1.62%	80.30	80.50	78.90	79.00	79.48	76.60	1,184,900
8/9/2023	-1.10 / -1.35%	81.40	81.40	80.30	80.30	80.62	77.86	846,700
8/8/2023	-0.80 / -0.97%	82.60	82.60	80.90	81.40	81.43	78.92	1,258,200
8/7/2023	+1.40 / +1.73%	80.90	82.20	80.60	82.20	81.63	79.70	618,400
8/4/2023	-0.50 / -0.62%	81.30	81.60	80.20	80.80	80.75	78.34	1,237,200
8/3/2023	-0.20 / -0.25%	81.50	82.10	80.40	81.30	81.15	78.83	555,500
8/2/2023	+0.50 / +0.62%	81.00	81.50	80.10	81.50	80.73	79.02	434,600
8/1/2023	-2.00 / -2.41%	82.90	83.40	81.00	81.00	82.49	78.54	2,846,300
7/31/2023	+0.40 / +0.48%	82.80	84.10	82.30	83.00	83.06	80.48	1,245,400
7/28/2023	+1.70 / +2.10%	81.20	82.80	81.20	82.60	82.12	80.09	1,271,700
7/27/2023	-0.90 / -1.10%	81.80	81.80	80.20	80.90	80.92	78.44	988,000
7/26/2023	+1.30 / +1.61%	80.50	82.00	80.10	81.80	81.41	79.31	1,711,300
7/25/2023	+1.20 / +1.51%	79.50	81.00	79.00	80.50	79.95	78.05	1,918,100
7/24/2023	-0.70 / -0.88%	80.10	80.50	78.90	79.30	79.54	76.89	1,348,400
7/21/2023	+1.10 / +1.39%	79.20	80.70	78.70	80.00	79.86	77.57	1,050,100
7/20/2023	+0.30 / +0.38%	78.70	78.90	78.00	78.90	78.43	76.50	701,000
7/19/2023	-1.10 / -1.38%	79.70	79.80	78.50	78.60	78.97	76.21	1,017,200
7/18/2023	-0.60 / -0.75%	79.80	80.40	79.00	79.70	79.64	77.28	1,035,100
7/17/2023	+1.80 / +2.29%	78.80	80.60	78.40	80.30	80.06	77.86	2,521,400
7/14/2023	+0.50 / +0.64%	80.20	80.20	77.90	78.50	78.93	76.11	1,447,100
7/13/2023	+4.20 / +5.69%	74.20	78.10	74.10	78.00	76.70	75.63	3,894,700

<<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

More News

Related Companies

	Volume	Price	Change
ADS	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%