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 |
| Sep 25, 2025 | 1.61 | 1.70 | 1.61 | 1.66 | 1.63 | 3.75% | 463,900 |
| Sep 24, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.57 | 1.27% | 409,100 |
| Sep 23, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.55 | 0.64% | 98,400 |
| Sep 22, 2025 | 1.59 | 1.60 | 1.57 | 1.57 | 1.54 | -0.63% | 150,000 |
| Sep 19, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.55 | 0.64% | 98,200 |
| Sep 18, 2025 | 1.56 | 1.59 | 1.56 | 1.57 | 1.54 | 1.29% | 296,800 |
| Sep 17, 2025 | 1.56 | 1.56 | 1.54 | 1.55 | 1.52 | - | 25,300 |
| Sep 16, 2025 | 1.57 | 1.58 | 1.54 | 1.55 | 1.52 | -1.27% | 131,900 |
| Sep 15, 2025 | 1.56 | 1.57 | 1.54 | 1.57 | 1.54 | 1.29% | 175,400 |
| Sep 12, 2025 | 1.55 | 1.57 | 1.54 | 1.55 | 1.52 | 0.65% | 231,200 |
| Sep 11, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.51 | 0.65% | 77,700 |
| Sep 10, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.50 | -0.65% | 36,100 |
| Sep 9, 2025 | 1.55 | 1.57 | 1.53 | 1.54 | 1.51 | 1.99% | 236,900 |
| Sep 8, 2025 | 1.53 | 1.54 | 1.51 | 1.51 | 1.48 | -1.31% | 116,400 |
| Sep 5, 2025 | 1.53 | 1.55 | 1.52 | 1.53 | 1.50 | - | 68,200 |
| Sep 4, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.50 | 0.66% | 53,100 |
| Sep 3, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.49 | 1.33% | 31,000 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.47 | - | 9,700 |
| Sep 1, 2025 | 1.50 | 1.50 | 1.46 | 1.50 | 1.47 | -1.32% | 101,400 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.52 | 1.49 | - | 93,000 |
| Aug 28, 2025 | 1.54 | 1.56 | 1.52 | 1.52 | 1.49 | -1.30% | 84,800 |
| Aug 27, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.51 | - | 103,800 |
| Aug 26, 2025 | 1.59 | 1.60 | 1.53 | 1.54 | 1.51 | -2.53% | 271,900 |
| Aug 25, 2025 | 1.46 | 1.60 | 1.46 | 1.58 | 1.55 | 10.49% | 677,500 |
| Aug 22, 2025 | 1.42 | 1.46 | 1.42 | 1.43 | 1.40 | 0.70% | 216,300 |
| Aug 21, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.39 | - | 142,300 |
| Aug 20, 2025 | 1.42 | 1.43 | 1.40 | 1.42 | 1.39 | - | 176,300 |
| Aug 19, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.39 | 1.43% | 356,400 |
| Aug 18, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.41% | 58,900 |
| Aug 15, 2025 | 1.43 | 1.44 | 1.39 | 1.42 | 1.39 | -1.39% | 141,000 |
| Aug 14, 2025 | 1.46 | 1.46 | 1.36 | 1.44 | 1.41 | -0.69% | 542,500 |
| Aug 13, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.42 | 2.84% | 307,800 |
| Aug 12, 2025 | 1.39 | 1.42 | 1.39 | 1.41 | 1.38 | 0.71% | 12,200 |
| Aug 11, 2025 | 1.39 | 1.42 | 1.39 | 1.40 | 1.37 | 0.72% | 48,600 |
| Aug 8, 2025 | 1.41 | 1.41 | 1.39 | 1.39 | 1.36 | -2.80% | 39,500 |
| Aug 7, 2025 | 1.42 | 1.44 | 1.41 | 1.43 | 1.40 | 0.70% | 23,500 |
| Aug 6, 2025 | 1.37 | 1.42 | 1.37 | 1.42 | 1.39 | 3.65% | 104,200 |
| Aug 5, 2025 | 1.39 | 1.40 | 1.36 | 1.37 | 1.35 | -2.14% | 57,400 |
| Aug 4, 2025 | 1.35 | 1.40 | 1.35 | 1.40 | 1.37 | 3.70% | 93,100 |
| Aug 1, 2025 | 1.37 | 1.38 | 1.31 | 1.35 | 1.33 | 0.75% | 28,000 |
| Jul 31, 2025 | 1.35 | 1.37 | 1.33 | 1.34 | 1.32 | -2.90% | 55,800 |
| Jul 30, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.35 | - | 99,900 |
| Jul 29, 2025 | 1.43 | 1.43 | 1.38 | 1.38 | 1.35 | -1.43% | 152,600 |
| Jul 28, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.37 | -1.41% | 119,200 |
| Jul 25, 2025 | 1.44 | 1.44 | 1.41 | 1.42 | 1.39 | -1.39% | 61,600 |
| Jul 24, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.41 | -0.69% | 74,200 |
| Jul 23, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.42 | 2.11% | 265,800 |
| Jul 22, 2025 | 1.41 | 1.42 | 1.40 | 1.42 | 1.39 | 0.71% | 124,700 |
| Jul 21, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.38 | 0.71% | 168,200 |
| Jul 18, 2025 | 1.40 | 1.41 | 1.39 | 1.40 | 1.37 | - | 85,400 |