Singapore markets close in 6 hours 13 minutes

Thakral Corporation Ltd (AWI.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
0.49000.0000 (0.00%)
As of 10:18AM SGT. Market open.
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20220.49000.49000.49000.49000.4900100
07 Dec 20220.50000.50000.49000.49000.490016,100
06 Dec 20220.50000.50000.50000.50000.5000-
05 Dec 20220.50000.50000.50000.50000.500070,000
02 Dec 20220.49500.49500.49500.49500.4950400
01 Dec 20220.49000.49000.49000.49000.4900200
30 Nov 20220.50000.50000.50000.50000.5000-
29 Nov 20220.50000.50000.50000.50000.500050,000
28 Nov 20220.50000.50000.50000.50000.500040,000
25 Nov 20220.49000.49000.49000.49000.4900-
24 Nov 20220.49000.49000.49000.49000.4900-
23 Nov 20220.49000.49000.48500.49000.490053,300
22 Nov 20220.49500.49500.49500.49500.49505,000
21 Nov 20220.49000.49000.48500.48500.485034,300
18 Nov 20220.49000.49000.49000.49000.490020,000
17 Nov 20220.49000.49000.49000.49000.4900-
16 Nov 20220.49000.49000.49000.49000.4900-
15 Nov 20220.49000.53000.49000.49000.49007,400
14 Nov 20220.50000.50000.50000.50000.5000-
11 Nov 20220.50000.50000.50000.50000.500064,000
10 Nov 20220.52500.52500.52500.52500.52508,000
09 Nov 20220.46000.46000.46000.46000.4600-
08 Nov 20220.50500.50500.46000.46000.460028,700
07 Nov 20220.54500.54500.54500.54500.5450800
04 Nov 20220.50000.50000.50000.50000.5000-
03 Nov 20220.50000.50000.50000.50000.5000-
02 Nov 20220.53500.53500.50000.50000.50008,100
01 Nov 20220.54500.54500.51000.51000.5100100,900
31 Oct 20220.48500.54500.48500.54500.545015,600
28 Oct 20220.48500.48500.48500.48500.4850-
27 Oct 20220.48500.48500.48500.48500.4850100
26 Oct 20220.48500.48500.48500.48500.4850-
25 Oct 20220.48500.48500.48500.48500.4850-
21 Oct 20220.50000.50000.48500.48500.48501,000
20 Oct 20220.50000.50000.50000.50000.5000-
19 Oct 20220.50000.50000.50000.50000.5000-
18 Oct 20220.50000.50000.50000.50000.5000-
17 Oct 20220.50500.50500.48000.50000.500086,300
14 Oct 20220.55000.55000.55000.55000.5500-
13 Oct 20220.50000.55000.50000.55000.5500300
12 Oct 20220.52000.52000.52000.52000.5200-
11 Oct 20220.52000.52000.52000.52000.52009,000
10 Oct 20220.53000.53000.53000.53000.5300-
07 Oct 20220.54000.54000.53000.53000.5300500
06 Oct 20220.55000.55000.55000.55000.5500500
05 Oct 20220.56000.56000.53500.53500.5350600
04 Oct 20220.57500.57500.57500.57500.5750-
03 Oct 20220.57500.57500.57500.57500.5750200
30 Sept 20220.52000.58000.52000.54500.54506,200
29 Sept 20220.56000.56000.56000.56000.5600-
28 Sept 20220.56000.56000.56000.56000.560040,100
27 Sept 20220.56000.56000.56000.56000.5600-
26 Sept 20220.56000.56000.56000.56000.5600500
23 Sept 20220.57000.57000.57000.57000.5700-
22 Sept 20220.57000.57000.56000.57000.570050,700
21 Sept 20220.57500.57500.57000.57000.57002,500
20 Sept 20220.57500.57500.57500.57500.575035,000
19 Sept 20220.57500.57500.57000.57000.570035,000
16 Sept 20220.57500.57500.57000.57500.575054,000
15 Sept 20220.60000.60000.60000.60000.60003,000
14 Sept 20220.57500.57500.57500.57500.5750100
13 Sept 20220.57500.58000.57500.58000.580039,100
12 Sept 20220.58000.58000.58000.58000.58005,000
09 Sept 20220.58000.58000.57500.57500.57507,900
08 Sept 20220.60500.60500.60500.60500.6050-
07 Sept 20220.60500.60500.60500.60500.6050-
06 Sept 20220.58000.60500.58000.60500.605021,300
05 Sept 20220.58000.58500.58000.58000.580056,000
02 Sept 20220.60000.60000.60000.60000.6000-
01 Sept 20220.60000.60000.60000.60000.6000-
31 Aug 20220.60000.60000.60000.60000.6000-
30 Aug 20220.60000.60000.60000.60000.6000-
29 Aug 20220.60000.60000.60000.60000.6000-
26 Aug 20220.60000.60000.60000.60000.6000-
25 Aug 20220.60000.60000.60000.60000.6000-
24 Aug 20220.60000.60000.60000.60000.6000-
23 Aug 20220.60000.60000.60000.60000.6000-
22 Aug 20220.60000.60000.60000.60000.60002,600
19 Aug 20220.61000.61000.60000.60000.600030,000
18 Aug 20220.61500.61500.61500.61500.6150-
17 Aug 20220.61500.61500.61500.61500.6150-
16 Aug 20220.61500.61500.61000.61500.615065,000
16 Aug 20220.02 Dividend
15 Aug 20220.64000.64500.64000.64000.62005,500
12 Aug 20220.61500.63000.61500.63000.610320,700
11 Aug 20220.62000.63000.62000.63000.610331,000
10 Aug 20220.64000.64000.64000.64000.620045,000
08 Aug 20220.63000.63000.63000.63000.6103-
05 Aug 20220.62000.63000.62000.63000.6103333,000
04 Aug 20220.65000.66000.65000.66000.639468,100
03 Aug 20220.62000.65000.62000.65000.629721,500
02 Aug 20220.63500.63500.63500.63500.615252,200
01 Aug 20220.61500.61500.61500.61500.5958-
29 Jul 20220.61500.61500.61500.61500.5958-
28 Jul 20220.61500.61500.61500.61500.5958100
27 Jul 20220.64000.64000.64000.64000.6200-
26 Jul 20220.64000.64000.64000.64000.6200-
25 Jul 20220.64000.64000.64000.64000.6200-
22 Jul 20220.61500.64000.61500.64000.62005,800
21 Jul 20220.64000.64000.64000.64000.6200-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...