Thakral Corporation Ltd (SGX:AWI)
Singapore · Delayed Price · Currency is SGD 1.580
+0.010 (0.64%)
At close: Sep 19, 2025
Thakral Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | 98,200 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.57 | 1.29% | 296,800 |
| Sep 17, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.55 | - | 25,300 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.55 | -1.27% | 131,900 |
| Sep 15, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 175,400 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | 0.65% | 231,200 |
| Sep 11, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 0.65% | 77,700 |
| Sep 10, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | -0.65% | 36,100 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.54 | 1.99% | 236,900 |
| Sep 8, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.51 | -1.31% | 116,400 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.53 | - | 68,200 |
| Sep 4, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | 0.66% | 53,100 |
| Sep 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 31,000 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | - | 9,700 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.50 | -1.32% | 101,400 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.52 | - | 93,000 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.52 | -1.30% | 84,800 |
| Aug 27, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | - | 103,800 |
| Aug 26, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 271,900 |
| Aug 25, 2025 | 1.46 | 1.60 | 1.46 | 1.58 | 1.58 | 10.49% | 677,500 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.43 | 0.70% | 216,300 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.42 | - | 142,300 |
| Aug 20, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.42 | - | 176,300 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | 1.43% | 356,400 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 58,900 |
| Aug 15, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | -1.39% | 141,000 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.36 | 1.44 | 1.44 | -0.69% | 542,500 |
| Aug 13, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.84% | 307,800 |
| Aug 12, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.41 | 0.71% | 12,200 |
| Aug 11, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.40 | 0.72% | 48,600 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.39 | -2.80% | 39,500 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.43 | 0.70% | 23,500 |
| Aug 6, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.42 | 3.65% | 104,200 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.37 | -2.14% | 57,400 |
| Aug 4, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.40 | 3.70% | 93,100 |
| Aug 1, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | 1.35 | 0.75% | 28,000 |
| Jul 31, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.34 | -2.90% | 55,800 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 99,900 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -1.43% | 152,600 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 119,200 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.42 | -1.39% | 61,600 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 74,200 |
| Jul 23, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | 2.11% | 265,800 |
| Jul 22, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.42 | 0.71% | 124,700 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 0.71% | 168,200 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.40 | - | 85,400 |
| Jul 17, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 70,400 |
| Jul 16, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 75,100 |
| Jul 15, 2025 | 1.40 | 1.42 | 1.38 | 1.41 | 1.41 | 0.71% | 146,400 |
| Jul 14, 2025 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | -0.71% | 40,600 |