Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/7/2024	-1.00 / -1.06%	94.30	94.40	92.90	93.30	93.36	93.30	1,826,500
11/6/2024	+0.80 / +0.86%	93.60	94.90	93.20	94.30	93.88	94.30	1,217,300
11/5/2024	+0.80 / +0.86%	92.70	93.90	92.60	93.50	93.17	93.50	1,739,200
11/4/2024	+1.30 / +1.42%	92.00	93.20	91.70	92.70	92.50	92.70	1,264,800
11/1/2024	-3.40 / -3.59%	94.20	94.20	91.40	91.40	91.93	91.40	3,522,200
10/31/2024	-0.70 / -0.73%	95.80	95.80	94.70	94.80	94.98	94.80	475,500
10/30/2024	-0.80 / -0.83%	96.40	96.50	95.30	95.50	95.76	95.50	277,600
10/29/2024	+1.40 / +1.48%	95.00	96.40	95.00	96.30	95.82	96.30	1,077,200
10/28/2024	+0.80 / +0.85%	94.20	94.90	92.60	94.90	94.49	94.90	828,900
10/25/2024	+0.10 / +0.11%	94.10	94.20	93.90	94.10	94.07	94.10	438,600
10/24/2024	+0.20 / +0.21%	93.90	94.10	93.40	94.00	93.87	94.00	751,200
10/23/2024	+0.80 / +0.86%	93.30	93.90	93.10	93.80	93.52	93.80	861,900
10/22/2024	-1.60 / -1.69%	94.40	94.60	92.60	93.00	93.55	93.00	1,690,300
10/21/2024	-0.30 / -0.32%	95.00	95.20	94.50	94.60	94.83	94.60	400,300
10/18/2024	-0.20 / -0.21%	95.50	95.50	94.90	94.90	95.16	94.90	734,900
10/17/2024	+0.50 / +0.53%	94.70	95.20	94.60	95.10	94.88	95.10	546,300
10/16/2024	+0.50 / +0.53%	94.30	94.90	94.30	94.60	94.56	94.60	509,000
10/15/2024	-0.60 / -0.63%	94.70	94.90	94.10	94.10	94.41	94.10	745,000
10/14/2024	-0.70 / -0.73%	95.00	95.40	94.40	94.70	94.81	94.70	873,600
10/11/2024	-0.10 / -0.10%	95.40	95.40	94.80	95.40	95.06	95.40	631,000
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

<<Previous 30 days Next 5 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