Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
8/8/2019	-1.80 / -2.08%	87.40	87.70	84.80	84.80	86.41	57.00	1,177,160
8/7/2019	+2.80 / +3.34%	83.80	86.60	83.50	86.60	84.59	58.21	2,213,610
8/6/2019	+3.10 / +3.84%	79.50	84.40	79.50	83.80	82.03	56.32	1,533,680
8/5/2019	+0.30 / +0.37%	80.50	81.50	80.00	80.70	80.86	54.24	890,440
8/2/2019	+2.20 / +2.81%	77.50	80.40	77.20	80.40	79.19	54.04	1,206,300
8/1/2019	+1.40 / +1.82%	76.50	78.80	76.00	78.20	77.53	52.56	707,670
7/31/2019	+0.50 / +0.66%	76.30	77.00	76.20	76.80	76.67	51.62	340,292
7/30/2019	-1.50 / -1.93%	77.70	77.80	76.30	76.30	76.93	51.28	505,650
7/29/2019	-0.40 / -0.51%	78.20	78.20	76.60	77.80	77.44	52.29	403,760
7/26/2019	0.00 / 0.00%	78.00	78.40	77.50	78.20	78.20	52.56	460,430

<<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