Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/10/2024	+1.10 / +1.17%	94.20	96.10	94.20	95.50	95.06	95.50	1,359,300
10/9/2024	-0.40 / -0.42%	94.80	95.00	94.30	94.40	94.44	94.40	775,600
10/8/2024	-0.60 / -0.63%	95.40	95.40	94.50	94.80	94.93	94.80	873,900
10/7/2024	0.00 / 0.00%	95.50	96.40	95.20	95.40	95.52	95.40	789,100
10/4/2024	-1.80 / -1.85%	97.20	97.30	95.40	95.40	95.92	95.40	1,480,600
10/3/2024	-0.80 / -0.82%	98.00	98.40	97.10	97.20	97.72	97.20	710,100
10/2/2024	+1.00 / +1.03%	97.50	98.70	97.30	98.00	98.22	98.00	1,825,600
10/1/2024	-0.40 / -0.40%	99.00	99.20	98.40	98.40	98.68	97.00	1,509,400
9/30/2024	-0.20 / -0.20%	99.10	99.20	98.50	98.80	98.72	97.39	990,200
9/27/2024	-0.30 / -0.30%	99.60	99.60	98.60	99.00	98.89	97.59	1,117,500
9/26/2024	-0.30 / -0.30%	99.80	100.40	99.30	99.30	99.84	97.89	1,382,800
9/25/2024	+0.20 / +0.20%	99.80	99.90	99.00	99.60	99.33	98.18	1,520,600
9/24/2024	+0.30 / +0.30%	99.10	100.60	99.10	99.40	99.76	97.99	1,447,700
9/23/2024	+0.30 / +0.30%	99.00	99.50	98.50	99.10	99.03	97.69	611,500
9/20/2024	-0.10 / -0.10%	99.30	99.80	98.70	98.80	99.19	97.39	1,659,400
9/19/2024	-1.10 / -1.10%	100.00	100.00	98.50	98.90	99.08	97.49	1,531,600
9/18/2024	0.00 / 0.00%	100.20	100.50	99.50	100.00	100.10	98.58	1,004,900
9/17/2024	+0.50 / +0.50%	99.20	100.00	99.20	100.00	99.55	98.58	524,600
9/16/2024	-0.30 / -0.30%	100.00	101.40	99.50	99.50	100.17	98.08	1,324,400
9/13/2024	+0.40 / +0.40%	99.60	99.90	99.30	99.80	99.52	98.38	683,900
9/12/2024	+0.20 / +0.20%	99.90	100.20	99.30	99.40	99.63	97.99	849,300
9/11/2024	+0.20 / +0.20%	98.70	99.40	98.50	99.20	98.89	97.79	652,500
9/10/2024	-0.50 / -0.50%	99.50	100.40	98.90	99.00	99.33	97.59	1,416,300
9/9/2024	-0.10 / -0.10%	99.30	100.00	98.40	99.50	99.14	98.08	1,240,100
9/6/2024	-0.50 / -0.50%	100.00	100.60	99.10	99.60	99.71	98.18	1,162,700
9/5/2024	-1.10 / -1.09%	101.90	102.50	100.10	100.10	101.26	98.68	1,726,300
9/4/2024	-1.00 / -0.98%	101.10	101.80	100.10	101.20	100.96	99.76	2,346,833
8/30/2024	+1.20 / +1.19%	101.30	102.70	101.30	102.20	101.93	100.75	917,100
8/29/2024	-0.60 / -0.59%	101.80	102.70	101.00	101.00	101.79	99.56	3,503,910
8/28/2024	-1.40 / -1.36%	103.20	103.50	101.20	101.60	102.09	100.15	1,622,300

<<Previous 30 days Next 25 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