Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/20/2019	+1.10 / +1.33%	82.70	84.50	82.70	83.80	83.96	56.32	1,921,660
9/19/2019	+0.30 / +0.36%	82.10	82.90	81.70	82.70	82.21	55.58	402,590
9/18/2019	+0.40 / +0.49%	82.20	83.50	81.90	82.40	82.80	55.38	614,270
9/17/2019	-0.30 / -0.36%	82.50	82.50	81.60	82.00	82.01	55.11	1,001,940
9/16/2019	+0.30 / +0.37%	82.70	83.00	82.10	82.30	82.50	55.32	420,960
9/13/2019	+1.60 / +1.99%	80.50	82.80	80.00	82.00	81.71	55.11	917,470
9/12/2019	+0.50 / +0.63%	80.50	80.60	79.50	80.40	79.98	54.04	416,530
9/11/2019	+1.80 / +2.30%	78.30	79.90	78.00	79.90	78.79	53.70	404,310
9/10/2019	-2.30 / -2.86%	80.20	80.20	78.10	78.10	78.89	52.49	753,240
9/9/2019	-0.60 / -0.74%	81.00	81.00	79.60	80.40	80.05	54.04	752,600
9/6/2019	-0.40 / -0.49%	81.60	81.60	80.50	81.00	80.78	54.44	551,650
9/5/2019	-1.10 / -1.33%	82.50	83.00	81.30	81.40	81.92	54.71	333,990
9/4/2019	+0.10 / +0.12%	82.40	82.70	81.50	82.50	82.25	55.45	485,720
9/3/2019	+0.20 / +0.24%	82.20	83.30	82.10	82.40	82.55	55.38	358,910
8/30/2019	+0.30 / +0.37%	82.00	82.60	81.50	82.20	82.08	55.25	345,760
8/29/2019	+0.50 / +0.61%	81.00	82.40	80.50	81.90	81.44	55.05	554,070
8/28/2019	-1.80 / -2.16%	83.40	83.40	81.40	81.40	82.16	54.71	888,182
8/27/2019	-0.60 / -0.72%	83.80	84.80	82.80	83.20	83.63	55.92	651,280
8/26/2019	+1.00 / +1.21%	84.80	85.70	83.50	83.80	84.45	56.32	961,910
8/23/2019	-0.70 / -0.84%	83.30	83.60	82.40	82.80	82.87	55.65	974,700
8/22/2019	-2.10 / -2.45%	85.60	85.60	83.50	83.50	84.37	56.12	1,256,420
8/21/2019	-0.20 / -0.23%	86.40	87.20	85.50	85.60	86.20	57.53	901,880
8/20/2019	+0.90 / +1.06%	85.00	85.90	83.90	85.80	84.51	57.67	1,156,390
8/19/2019	-1.10 / -1.28%	86.10	86.90	84.00	84.90	85.17	57.06	1,030,960
8/16/2019	-0.60 / -0.69%	87.30	89.30	86.00	86.00	88.02	57.80	1,448,350
8/15/2019	+0.90 / +1.05%	85.10	87.40	84.90	86.60	86.49	58.21	883,210
8/14/2019	-1.30 / -1.49%	86.50	86.90	84.80	85.70	85.86	57.60	1,048,650
8/13/2019	+1.30 / +1.52%	86.20	87.90	85.90	87.00	87.01	58.47	1,012,910
8/12/2019	+1.50 / +1.78%	84.40	86.30	84.40	85.70	85.60	57.60	875,920
8/9/2019	-0.60 / -0.71%	84.70	85.90	83.80	84.20	84.81	56.59	855,050

<<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