Singapore markets closed

Thakral Corporation Ltd (AWI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.63000.0000 (0.00%)
At close: 04:40PM SGT
Time period:
08 Aug 2021 - 08 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20220.62000.63000.62000.63000.6300333,000
04 Aug 20220.65000.66000.65000.66000.660068,100
03 Aug 20220.62000.65000.62000.65000.650021,500
02 Aug 20220.63500.63500.63500.63500.635052,200
01 Aug 20220.61500.61500.61500.61500.6150-
29 Jul 20220.61500.61500.61500.61500.6150-
28 Jul 20220.61500.61500.61500.61500.6150100
27 Jul 20220.64000.64000.64000.64000.6400-
26 Jul 20220.64000.64000.64000.64000.6400-
25 Jul 20220.64000.64000.64000.64000.6400-
22 Jul 20220.61500.64000.61500.64000.64005,800
21 Jul 20220.64000.64000.64000.64000.6400-
20 Jul 20220.62500.64000.62000.64000.64002,500
19 Jul 20220.65000.65000.65000.65000.6500-
18 Jul 20220.65000.65000.65000.65000.6500-
15 Jul 20220.65000.65000.65000.65000.6500-
14 Jul 20220.65000.65000.65000.65000.650039,300
13 Jul 20220.67500.68000.65000.65000.650030,000
12 Jul 20220.63000.64500.63000.64500.64501,100
08 Jul 20220.62000.62000.62000.62000.6200-
07 Jul 20220.62000.62000.62000.62000.6200-
06 Jul 20220.62000.62000.62000.62000.620030,000
05 Jul 20220.62000.62000.62000.62000.620020,000
04 Jul 20220.61000.61000.61000.61000.61007,400
01 Jul 20220.60000.62000.60000.61000.610040,100
30 Jun 20220.60000.60000.60000.60000.6000-
29 Jun 20220.60000.60000.60000.60000.6000-
28 Jun 20220.60000.60000.60000.60000.600013,100
27 Jun 20220.59500.59500.59500.59500.5950-
24 Jun 20220.59500.59500.59500.59500.5950500
23 Jun 20220.60500.64500.60500.62500.625015,200
22 Jun 20220.58500.58500.58500.58500.58502,000
21 Jun 20220.58500.58500.58500.58500.5850500
20 Jun 20220.62000.62000.62000.62000.6200-
17 Jun 20220.62000.62000.62000.62000.6200-
16 Jun 20220.62000.63000.62000.62000.6200140,000
15 Jun 20220.63500.63500.63500.63500.6350-
14 Jun 20220.63500.63500.63500.63500.6350100,000
13 Jun 20220.63000.63500.63000.63500.635070,000
10 Jun 20220.69000.69000.65000.65000.650020,100
09 Jun 20220.63000.63000.63000.63000.6300-
08 Jun 20220.63000.63000.63000.63000.6300-
07 Jun 20220.63000.63000.63000.63000.6300100
06 Jun 20220.63000.63000.63000.63000.6300-
03 Jun 20220.65000.65500.63000.63000.630061,000
02 Jun 20220.65500.65500.65500.65500.6550-
01 Jun 20220.65500.65500.65500.65500.6550-
31 May 20220.65500.65500.65500.65500.6550200
30 May 20220.64500.68000.64500.66000.6600143,900
27 May 20220.64000.64000.64000.64000.640014,500
26 May 20220.67000.68000.67000.68000.680043,700
25 May 20220.63000.66500.63000.65500.655045,800
24 May 20220.65000.65000.65000.65000.6500300,000
23 May 20220.65000.65000.63500.63500.6350301,500
20 May 20220.63000.63000.63000.63000.6300-
19 May 20220.63000.63000.63000.63000.630050,000
18 May 20220.64000.64500.62500.64000.6400216,900
17 May 20220.64000.64000.64000.64000.640030,000
13 May 20220.62000.64000.62000.64000.6400123,000
12 May 20220.62000.62000.61000.61000.6100117,000
11 May 20220.62000.63000.62000.62500.625036,100
10 May 20220.65000.65000.63000.63000.630065,000
09 May 20220.65000.65000.63500.65000.6500252,700
06 May 20220.62000.63000.62000.63000.630061,500
05 May 20220.62000.63000.62000.63000.630099,000
04 May 20220.62000.65000.62000.62500.6250316,400
29 Apr 20220.61000.63000.61000.61000.6100151,000
28 Apr 20220.59000.59000.59000.59000.5900-
27 Apr 20220.59000.59000.59000.59000.5900200
26 Apr 20220.60500.60500.60500.60500.6050-
25 Apr 20220.60500.60500.60500.60500.605021,400
22 Apr 20220.58500.58500.58500.58500.5850-
21 Apr 20220.61500.61500.58500.58500.58505,500
20 Apr 20220.61500.61500.61500.61500.6150-
19 Apr 20220.61500.61500.61500.61500.6150-
18 Apr 20220.61500.61500.60000.61500.6150203,100
14 Apr 20220.62000.62000.59000.59000.59005,100
13 Apr 20220.63500.63500.63500.63500.6350-
12 Apr 20220.63500.63500.63500.63500.6350-
11 Apr 20220.63500.63500.63500.63500.6350-
08 Apr 20220.63500.63500.63500.63500.635015,000
07 Apr 20220.63000.63000.63000.63000.630062,000
06 Apr 20220.63000.63000.63000.63000.6300-
05 Apr 20220.61500.63000.61500.63000.63004,500
04 Apr 20220.64500.64500.61000.61000.6100165,000
01 Apr 20220.65000.65000.65000.65000.6500120,000
31 Mar 20220.63000.65000.62500.65000.6500129,100
30 Mar 20220.63000.63000.62500.62500.62505,700
29 Mar 20220.64000.66000.64000.66000.6600200,000
28 Mar 20220.66000.66000.66000.66000.6600-
25 Mar 20220.61000.66000.61000.66000.6600761,100
25 Mar 20220.02 Dividend
24 Mar 20220.61500.62500.61500.61500.595024,800
23 Mar 20220.60000.62000.60000.62000.5998291,500
22 Mar 20220.58000.58000.58000.58000.5611900
21 Mar 20220.60000.60000.60000.60000.58051,000
18 Mar 20220.61000.62000.60000.60000.5805101,900
17 Mar 20220.58500.58500.58500.58500.566010,000
16 Mar 20220.57500.57500.57500.57500.5563-
15 Mar 20220.58500.58500.57500.57500.5563112,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...