Singapore markets open in 6 hours 10 minutes

Thakral Corporation Ltd (AWI.SI)

SES - SES Delayed price. Currency in SGD
Add to watchlist
0.5900-0.0100 (-1.67%)
At close: 09:11AM SGT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.59000.59000.59000.59000.59001,300
23 May 20240.60000.60000.60000.60000.600010,000
21 May 20240.59000.59000.59000.59000.5900-
20 May 20240.59000.59000.59000.59000.59001,700
17 May 20240.59000.59000.59000.59000.59007,600
16 May 20240.60000.60000.60000.60000.60003,800
15 May 20240.61500.61500.61500.61500.61503,000
14 May 20240.59500.59500.59500.59500.5950-
13 May 20240.59500.59500.59500.59500.59501,500
10 May 20240.61000.61500.61000.61000.610022,100
09 May 20240.60500.60500.60500.60500.6050-
08 May 20240.60500.60500.60500.60500.6050-
07 May 20240.60500.60500.60500.60500.6050200
06 May 20240.64000.64000.64000.64000.6400-
06 May 20240.02 Dividend
03 May 20240.61000.64000.61000.64000.620016,000
02 May 20240.60000.60500.60000.60500.58618,500
30 Apr 20240.60000.60000.60000.60000.5813300
29 Apr 20240.60000.60000.60000.60000.58134,600
26 Apr 20240.60500.60500.60000.60000.581315,400
25 Apr 20240.59500.60500.59500.60500.5861600
24 Apr 20240.59500.59500.59500.59500.5764400
23 Apr 20240.59500.59500.59500.59500.5764100
22 Apr 20240.59500.59500.59500.59500.5764-
19 Apr 20240.59500.59500.59500.59500.5764-
18 Apr 20240.59500.59500.59500.59500.57641,000
17 Apr 20240.59500.59500.59500.59500.5764-
16 Apr 20240.59500.59500.59500.59500.57645,900
15 Apr 20240.60000.60000.60000.60000.581320,400
12 Apr 20240.60500.60500.60000.60000.58132,800
11 Apr 20240.60000.60000.60000.60000.5813-
09 Apr 20240.60000.60000.60000.60000.5813-
08 Apr 20240.60000.60000.60000.60000.5813200
05 Apr 20240.60500.60500.59500.59500.576450,600
04 Apr 20240.59000.59000.59000.59000.5716-
03 Apr 20240.59500.59500.59000.59000.571615,200
02 Apr 20240.59500.59500.59500.59500.57643,900
01 Apr 20240.60500.60500.60000.60000.5813113,100
28 Mar 20240.60000.60000.60000.60000.5813-
27 Mar 20240.61000.61000.60000.60000.5813203,500
26 Mar 20240.59000.59000.59000.59000.5716-
25 Mar 20240.59000.59000.59000.59000.5716-
22 Mar 20240.59000.60500.59000.59000.571695,600
21 Mar 20240.59000.60000.58500.60000.581375,500
20 Mar 20240.60000.60000.60000.60000.581399,000
19 Mar 20240.59000.59000.59000.59000.5716-
18 Mar 20240.59500.59500.59000.59000.571660,000
15 Mar 20240.60000.60000.59000.59500.576480,300
14 Mar 20240.60000.60000.59500.59500.576412,500
13 Mar 20240.60000.60000.59500.59500.576410,300
12 Mar 20240.59500.60000.59500.60000.581310,600
11 Mar 20240.59500.59500.59500.59500.576410,000
08 Mar 20240.59000.59500.59000.59500.576470,400
07 Mar 20240.59000.59000.59000.59000.5716-
06 Mar 20240.59000.59000.59000.59000.5716-
05 Mar 20240.59000.59000.59000.59000.57162,600
04 Mar 20240.59500.59500.59000.59500.576418,000
01 Mar 20240.60000.60000.60000.60000.58131,800
29 Feb 20240.59500.59500.59500.59500.5764-
28 Feb 20240.59000.59500.59000.59500.57645,600
27 Feb 20240.59000.60000.58500.60000.581334,000
26 Feb 20240.60000.60000.59000.59500.576446,000
23 Feb 20240.59500.59500.59500.59500.5764-
22 Feb 20240.59500.59500.59500.59500.5764800
21 Feb 20240.59500.59500.59500.59500.5764200
20 Feb 20240.60500.61500.60500.61000.590918,600
19 Feb 20240.58500.58500.58500.58500.5667-
16 Feb 20240.58500.58500.58500.58500.5667600
15 Feb 20240.60000.60000.60000.60000.581310,000
14 Feb 20240.58000.58000.58000.58000.5619500
13 Feb 20240.59500.60000.59500.60000.581316,200
09 Feb 20240.59000.59000.59000.59000.5716-
08 Feb 20240.59000.59000.59000.59000.5716-
07 Feb 20240.59000.59000.59000.59000.5716-
06 Feb 20240.58000.59000.58000.59000.571612,000
05 Feb 20240.57500.57500.57500.57500.5570-
02 Feb 20240.57500.57500.57500.57500.5570-
01 Feb 20240.57500.57500.57500.57500.5570-
31 Jan 20240.59500.59500.57500.57500.557034,600
30 Jan 20240.59000.59000.59000.59000.57168,000
29 Jan 20240.59000.59000.59000.59000.5716-
26 Jan 20240.59000.59000.59000.59000.5716600
25 Jan 20240.60000.60000.59500.59500.576410,000
24 Jan 20240.60000.60000.60000.60000.5813200
23 Jan 20240.60000.60000.60000.60000.581315,400
22 Jan 20240.59500.60000.59500.60000.581320,300
19 Jan 20240.59500.59500.59500.59500.576425,000
18 Jan 20240.60500.60500.59500.59500.576440,900
17 Jan 20240.61000.61000.61000.61000.59092,300
16 Jan 20240.61000.61000.61000.61000.59091,500
15 Jan 20240.61000.61000.61000.61000.5909-
12 Jan 20240.61000.61000.61000.61000.5909-
11 Jan 20240.61000.61000.61000.61000.5909-
10 Jan 20240.61000.61000.61000.61000.59093,300
09 Jan 20240.61000.61000.61000.61000.59095,600
08 Jan 20240.61000.61000.61000.61000.5909500
05 Jan 20240.62000.62000.62000.62000.60062,000
04 Jan 20240.61000.61000.61000.61000.5909-
03 Jan 20240.61000.61000.61000.61000.5909-
02 Jan 20240.61000.61000.60500.61000.590950,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...