Thakral Corporation Ltd (SGX:AWI)
Singapore
· Delayed Price · Currency is SGD 1.840
-0.060 (-3.16%)
Apr 28, 2026, 5:04 PM SGT
Thakral Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -3.16% | 112,000 |
| Apr 27, 2026 | 1.93 | 1.93 | 1.89 | 1.90 | 1.90 | -1.55% | 12,200 |
| Apr 24, 2026 | 1.90 | 1.93 | 1.88 | 1.93 | 1.93 | 1.05% | 70,100 |
| Apr 23, 2026 | 1.91 | 1.94 | 1.90 | 1.91 | 1.91 | -0.52% | 11,000 |
| Apr 22, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | -0.52% | 32,700 |
| Apr 21, 2026 | 1.97 | 1.97 | 1.89 | 1.93 | 1.93 | -1.53% | 89,600 |
| Apr 20, 2026 | 1.92 | 1.99 | 1.92 | 1.96 | 1.96 | 1.55% | 25,400 |
| Apr 17, 2026 | 1.96 | 1.96 | 1.91 | 1.93 | 1.93 | 0.52% | 29,400 |
| Apr 16, 2026 | 1.92 | 1.93 | 1.90 | 1.92 | 1.92 | -1.03% | 194,700 |
| Apr 15, 2026 | 1.95 | 1.97 | 1.93 | 1.94 | 1.94 | -0.51% | 524,800 |
| Apr 14, 2026 | 1.98 | 1.98 | 1.88 | 1.95 | 1.95 | -2.01% | 266,200 |
| Apr 13, 2026 | 2.06 | 2.10 | 1.98 | 1.99 | 1.96 | -2.45% | 377,000 |
| Apr 10, 2026 | 1.95 | 2.05 | 1.93 | 2.04 | 2.00 | 6.25% | 307,900 |
| Apr 9, 2026 | 1.92 | 1.98 | 1.92 | 1.92 | 1.89 | 2.67% | 172,800 |
| Apr 8, 2026 | 1.79 | 1.87 | 1.79 | 1.87 | 1.84 | 5.06% | 2,732,600 |
| Apr 7, 2026 | 1.75 | 1.78 | 1.75 | 1.78 | 1.75 | 1.71% | 27,200 |
| Apr 6, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.72 | - | 100,200 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.72 | -1.69% | 9,900 |
| Apr 1, 2026 | 1.78 | 1.80 | 1.78 | 1.78 | 1.75 | 1.71% | 32,200 |
| Mar 31, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.72 | 0.57% | 38,300 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.71 | -1.69% | 35,000 |
| Mar 27, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.74 | - | 15,800 |
| Mar 26, 2026 | 1.78 | 1.80 | 1.77 | 1.77 | 1.74 | -0.56% | 38,800 |
| Mar 25, 2026 | 1.77 | 1.80 | 1.76 | 1.78 | 1.75 | - | 48,000 |
| Mar 24, 2026 | 1.72 | 1.78 | 1.72 | 1.78 | 1.75 | 4.09% | 62,400 |
| Mar 23, 2026 | 1.78 | 1.78 | 1.71 | 1.71 | 1.68 | -5.00% | 115,900 |
| Mar 20, 2026 | 1.78 | 1.80 | 1.77 | 1.80 | 1.77 | 2.27% | 54,300 |
| Mar 19, 2026 | 1.76 | 1.80 | 1.76 | 1.76 | 1.73 | -1.12% | 43,000 |
| Mar 18, 2026 | 1.73 | 1.80 | 1.73 | 1.78 | 1.75 | 2.89% | 116,200 |
| Mar 17, 2026 | 1.72 | 1.77 | 1.70 | 1.73 | 1.70 | -0.57% | 141,700 |
| Mar 16, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.71 | -3.87% | 234,700 |
| Mar 13, 2026 | 1.76 | 1.82 | 1.75 | 1.81 | 1.78 | 2.26% | 77,600 |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.77 | 1.74 | -1.12% | 58,500 |
| Mar 11, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.76 | 2.29% | 35,100 |
| Mar 10, 2026 | 1.69 | 1.76 | 1.69 | 1.75 | 1.72 | 4.17% | 25,300 |
| Mar 9, 2026 | 1.76 | 1.76 | 1.68 | 1.68 | 1.65 | -6.67% | 187,700 |
| Mar 6, 2026 | 1.80 | 1.82 | 1.78 | 1.80 | 1.77 | -2.17% | 32,700 |
| Mar 5, 2026 | 1.76 | 1.84 | 1.76 | 1.84 | 1.81 | 2.79% | 91,800 |
| Mar 4, 2026 | 1.85 | 1.85 | 1.75 | 1.79 | 1.76 | -3.76% | 114,100 |
| Mar 3, 2026 | 1.86 | 1.89 | 1.84 | 1.86 | 1.83 | -1.59% | 30,000 |
| Mar 2, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.86 | 1.07% | 238,400 |
| Feb 27, 2026 | 1.78 | 1.93 | 1.78 | 1.87 | 1.84 | 7.47% | 626,500 |
| Feb 26, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.71 | -0.57% | 59,900 |
| Feb 25, 2026 | 1.72 | 1.75 | 1.72 | 1.75 | 1.72 | 1.74% | 102,400 |
| Feb 24, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.69 | 1.18% | 36,600 |
| Feb 23, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.67 | - | 165,500 |
| Feb 20, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.67 | 1.19% | 40,100 |
| Feb 19, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.65 | - | 38,600 |
| Feb 16, 2026 | 1.68 | 1.69 | 1.66 | 1.68 | 1.65 | - | 2,700 |
| Feb 13, 2026 | 1.65 | 1.70 | 1.63 | 1.68 | 1.65 | 0.60% | 94,800 |
| Feb 12, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.64 | -0.60% | 44,500 |
| Feb 11, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.65 | - | 28,900 |
| Feb 10, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.65 | -0.59% | 8,400 |
| Feb 9, 2026 | 1.66 | 1.70 | 1.65 | 1.69 | 1.66 | - | 26,600 |
| Feb 6, 2026 | 1.70 | 1.70 | 1.65 | 1.69 | 1.66 | -1.17% | 93,600 |
| Feb 5, 2026 | 1.67 | 1.71 | 1.67 | 1.71 | 1.68 | 1.79% | 23,000 |
| Feb 4, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.65 | - | 43,900 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.67 | 1.68 | 1.65 | -1.18% | 36,500 |
| Feb 2, 2026 | 1.76 | 1.76 | 1.69 | 1.70 | 1.67 | -2.86% | 66,300 |
| Jan 30, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.72 | 0.57% | 44,500 |
| Jan 29, 2026 | 1.77 | 1.77 | 1.74 | 1.74 | 1.71 | -0.57% | 52,300 |
| Jan 28, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.72 | - | 85,300 |
| Jan 27, 2026 | 1.75 | 1.78 | 1.74 | 1.75 | 1.72 | 0.57% | 66,500 |
| Jan 26, 2026 | 1.70 | 1.77 | 1.70 | 1.74 | 1.71 | 2.96% | 286,100 |
| Jan 23, 2026 | 1.68 | 1.69 | 1.67 | 1.69 | 1.66 | - | 9,000 |
| Jan 22, 2026 | 1.68 | 1.71 | 1.68 | 1.69 | 1.66 | 0.60% | 42,700 |
| Jan 21, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.65 | -0.59% | 33,500 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.68 | 1.69 | 1.66 | -1.17% | 68,200 |
| Jan 19, 2026 | 1.66 | 1.72 | 1.66 | 1.71 | 1.68 | 3.64% | 164,000 |
| Jan 16, 2026 | 1.64 | 1.65 | 1.63 | 1.65 | 1.62 | - | 38,600 |
| Jan 15, 2026 | 1.63 | 1.65 | 1.63 | 1.65 | 1.62 | - | 91,600 |
| Jan 14, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.62 | 1.85% | 74,400 |
| Jan 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.59 | - | 20,000 |
| Jan 12, 2026 | 1.62 | 1.63 | 1.60 | 1.62 | 1.59 | -0.61% | 5,500 |
| Jan 9, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.60 | 0.62% | 21,400 |
| Jan 8, 2026 | 1.60 | 1.63 | 1.59 | 1.62 | 1.59 | 1.25% | 50,100 |
| Jan 7, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.57 | -0.62% | 6,800 |
| Jan 6, 2026 | 1.61 | 1.61 | 1.60 | 1.61 | 1.58 | - | 23,300 |
| Jan 5, 2026 | 1.61 | 1.61 | 1.57 | 1.61 | 1.58 | 0.63% | 49,700 |
| Jan 2, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.57 | - | 88,300 |
| Dec 31, 2025 | 1.62 | 1.62 | 1.60 | 1.60 | 1.57 | -1.23% | 2,900 |
| Dec 30, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.59 | - | 4,300 |
| Dec 29, 2025 | 1.62 | 1.63 | 1.59 | 1.62 | 1.59 | - | 26,600 |
| Dec 26, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 23,400 |
| Dec 24, 2025 | 1.62 | 1.63 | 1.60 | 1.61 | 1.58 | -0.62% | 2,400 |
| Dec 23, 2025 | 1.61 | 1.62 | 1.60 | 1.62 | 1.59 | 0.62% | 12,000 |
| Dec 22, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | - | 15,300 |
| Dec 19, 2025 | 1.60 | 1.61 | 1.59 | 1.61 | 1.58 | -0.62% | 53,200 |
| Dec 18, 2025 | 1.62 | 1.62 | 1.60 | 1.62 | 1.59 | - | 46,100 |
| Dec 17, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.61% | 7,000 |
| Dec 16, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.60 | -1.81% | 6,100 |
| Dec 15, 2025 | 1.59 | 1.66 | 1.59 | 1.66 | 1.63 | 3.75% | 26,600 |
| Dec 12, 2025 | 1.61 | 1.63 | 1.60 | 1.60 | 1.57 | -1.84% | 31,900 |
| Dec 11, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.60 | 0.62% | 8,300 |
| Dec 10, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.59 | -0.61% | 21,500 |
| Dec 9, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.60 | -0.61% | 11,900 |
| Dec 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.61 | 1.23% | 13,200 |
| Dec 5, 2025 | 1.60 | 1.62 | 1.58 | 1.62 | 1.59 | 1.25% | 70,400 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.84% | 6,300 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.57 | 1.63 | 1.60 | 0.62% | 61,500 |