Thakral Corporation Ltd (SGX:AWI)
Singapore · Delayed Price · Currency is SGD 1.620
+0.020 (1.25%)
At close: Dec 5, 2025
Thakral Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 70,400 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 6,300 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | 0.62% | 61,500 |
| Dec 2, 2025 | 1.64 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 13,400 |
| Dec 1, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | 38,000 |
| Nov 28, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.83% | 10,600 |
| Nov 27, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | - | 10,500 |
| Nov 26, 2025 | 1.64 | 1.64 | 1.62 | 1.64 | 1.64 | -0.61% | 56,900 |
| Nov 25, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 15,900 |
| Nov 24, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 32,700 |
| Nov 21, 2025 | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | -1.76% | 94,300 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 52,400 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | - | 110,800 |
| Nov 18, 2025 | 1.71 | 1.71 | 1.68 | 1.70 | 1.70 | - | 75,600 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | - | 83,900 |
| Nov 14, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 59,000 |
| Nov 13, 2025 | 1.67 | 1.72 | 1.67 | 1.70 | 1.70 | 1.80% | 105,700 |
| Nov 12, 2025 | 1.67 | 1.70 | 1.67 | 1.67 | 1.67 | - | 103,500 |
| Nov 11, 2025 | 1.66 | 1.68 | 1.64 | 1.67 | 1.67 | 1.21% | 94,000 |
| Nov 10, 2025 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -1.20% | 126,100 |
| Nov 7, 2025 | 1.69 | 1.72 | 1.67 | 1.67 | 1.67 | 1.21% | 325,800 |
| Nov 6, 2025 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 111,700 |
| Nov 5, 2025 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | - | 101,700 |
| Nov 4, 2025 | 1.61 | 1.65 | 1.61 | 1.62 | 1.62 | 0.62% | 122,800 |
| Nov 3, 2025 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 21,500 |
| Oct 31, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 54,300 |
| Oct 30, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 26,800 |
| Oct 29, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 0.62% | 8,200 |
| Oct 28, 2025 | 1.60 | 1.63 | 1.60 | 1.61 | 1.61 | 0.63% | 74,100 |
| Oct 27, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 52,900 |
| Oct 24, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.63% | 18,900 |
| Oct 23, 2025 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | -1.85% | 32,100 |
| Oct 22, 2025 | 1.62 | 1.63 | 1.60 | 1.62 | 1.62 | - | 94,000 |
| Oct 21, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.89% | 138,100 |
| Oct 17, 2025 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.85% | 231,400 |
| Oct 16, 2025 | 1.61 | 1.64 | 1.59 | 1.62 | 1.62 | 1.25% | 160,800 |
| Oct 15, 2025 | 1.58 | 1.60 | 1.57 | 1.60 | 1.60 | 0.63% | 50,900 |
| Oct 14, 2025 | 1.64 | 1.64 | 1.55 | 1.59 | 1.59 | -2.45% | 119,100 |
| Oct 13, 2025 | 1.61 | 1.64 | 1.53 | 1.63 | 1.63 | 1.24% | 391,200 |
| Oct 10, 2025 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 57,100 |
| Oct 9, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 105,300 |
| Oct 8, 2025 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -2.40% | 120,600 |
| Oct 7, 2025 | 1.69 | 1.71 | 1.65 | 1.67 | 1.67 | 3.73% | 490,400 |
| Oct 6, 2025 | 1.62 | 1.66 | 1.61 | 1.61 | 1.61 | -0.62% | 208,400 |
| Oct 3, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 64,700 |
| Oct 2, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 64,500 |
| Oct 1, 2025 | 1.62 | 1.68 | 1.62 | 1.65 | 1.65 | 2.48% | 363,800 |
| Sep 30, 2025 | 1.61 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 171,100 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.56 | 1.60 | 1.60 | -3.03% | 70,200 |
| Sep 26, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.62 | -0.60% | 178,800 |