Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/16/2021	+1.10 / +1.20%	91.40	93.00	91.00	93.00	92.31	64.98	732,200
9/15/2021	+2.90 / +3.26%	88.50	91.90	88.50	91.90	90.59	64.21	540,600
9/14/2021	-3.00 / -3.26%	91.90	92.00	89.00	89.00	90.19	62.19	840,700
9/13/2021	-2.00 / -2.13%	93.00	94.00	91.20	92.00	92.79	64.28	596,000
9/10/2021	+3.50 / +3.87%	90.60	94.00	90.00	94.00	91.92	65.68	1,067,200
9/9/2021	+4.30 / +4.99%	85.50	90.50	85.50	90.50	87.82	63.24	1,531,000
9/8/2021	0.00 / 0.00%	86.20	86.30	85.80	86.20	86.07	60.23	723,000
9/7/2021	-0.30 / -0.35%	87.10	87.20	86.00	86.20	86.45	60.23	1,039,200
9/6/2021	+1.20 / +1.41%	86.30	86.80	85.50	86.50	86.20	60.44	1,138,300
9/1/2021	-0.70 / -0.81%	85.50	85.90	84.90	85.30	85.16	59.60	1,179,200
8/31/2021	-0.40 / -0.46%	86.40	86.50	85.90	86.00	86.07	60.09	530,000
8/30/2021	+0.60 / +0.70%	86.00	87.00	85.70	86.40	86.27	60.37	926,900
8/27/2021	-0.40 / -0.46%	86.30	88.10	85.00	85.80	86.13	59.95	1,175,700
8/26/2021	-2.80 / -3.15%	89.00	90.00	86.20	86.20	88.04	60.23	991,200
8/25/2021	+0.70 / +0.79%	88.50	89.50	88.10	89.00	88.74	62.19	451,200
8/24/2021	-0.20 / -0.23%	88.80	89.70	88.20	88.30	88.91	61.70	791,200
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

<<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