Firetrade Engineering PCL historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	2.700	2.700	2.680	2.700	2.700	11,948
2026-10-14	2.700	2.700	2.640	2.680	2.680	32,501
2026-10-12	2.700	2.720	2.680	2.680	2.680	13,205
2026-10-09	2.700	2.740	2.680	2.740	2.740	203,000
2026-10-08	2.680	2.700	2.640	2.700	2.700	268,718
2026-10-07	2.680	2.720	2.660	2.720	2.720	162,454
2026-10-06	2.580	2.680	2.580	2.660	2.660	904,761
2026-10-05	2.520	2.580	2.520	2.560	2.560	181,471
2026-10-02	2.600	2.600	2.500	2.520	2.520	759,600
2026-10-01	2.700	2.740	2.600	2.600	2.600	530,804
2026-09-30	2.720	2.720	2.680	2.700	2.700	88,800
2026-09-29	2.720	2.740	2.720	2.720	2.720	286,800
2026-09-28	2.700	2.720	2.700	2.720	2.720	44,700
2026-09-25	2.740	2.740	2.720	2.720	2.720	35,537
2026-09-24	2.740	2.740	2.680	2.680	2.680	61,849
2026-09-23	2.740	2.740	2.680	2.720	2.720	150,400
2026-09-22	2.720	2.740	2.700	2.700	2.700	137,700
2026-09-21	2.740	2.760	2.720	2.740	2.740	47,496
2026-09-18	2.760	2.760	2.720	2.740	2.740	82,256
2026-09-17	2.740	2.760	2.720	2.760	2.760	224,670
2026-09-16	2.760	2.780	2.740	2.760	2.760	970,090
2026-09-15	2.740	2.760	2.720	2.760	2.760	1,227,245
2026-09-14	2.660	2.760	2.660	2.760	2.760	489,503
2026-09-11	2.680	2.720	2.680	2.720	2.720	645,401
2026-09-10	2.720	2.720	2.660	2.700	2.700	341,102
2026-09-09	2.720	2.720	2.700	2.720	2.720	154,137
2026-09-08	2.720	2.720	2.680	2.720	2.720	684,300
2026-09-07	2.660	2.720	2.660	2.700	2.700	367,109
2026-09-04	2.700	2.720	2.660	2.700	2.700	196,701
2026-09-03	2.720	2.720	2.700	2.720	2.720	38,303
2026-09-02	2.700	2.720	2.700	2.700	2.700	162,109
2026-09-01	2.720	2.720	2.720	2.720	2.720	43,459
2026-08-31	2.740	2.740	2.700	2.720	2.720	169,032
2026-08-28	2.760	2.760	2.700	2.720	2.720	172,800
2026-08-27	2.700	2.720	2.700	2.720	2.720	119,316
2026-08-26	2.660	2.740	2.660	2.740	2.740	1,106,855
2026-08-25	2.740	2.780	2.700	2.760	2.660	1,020,622
2026-08-24	2.720	2.740	2.720	2.740	2.641	364,028
2026-08-21	2.760	2.760	2.720	2.740	2.641	142,420
2026-08-20	2.720	2.740	2.720	2.740	2.641	484,761
2026-08-19	2.680	2.700	2.640	2.700	2.602	335,476
2026-08-18	2.660	2.680	2.620	2.680	2.583	127,846
2026-08-17	2.600	2.720	2.600	2.660	2.564	276,704
2026-08-14	2.520	2.600	2.520	2.600	2.506	310,986
2026-08-13	2.540	2.540	2.480	2.520	2.429	598,525
2026-08-11	2.560	2.600	2.540	2.540	2.448	470,339
2026-08-10	2.580	2.620	2.540	2.600	2.506	429,200
2026-08-07	2.660	2.660	2.600	2.640	2.544	321,360
2026-08-06	2.660	2.680	2.640	2.680	2.583	401,126
2026-08-05	2.720	2.720	2.620	2.680	2.583	582,430
2026-08-04	2.720	2.760	2.700	2.740	2.641	190,321
2026-08-03	2.740	2.740	2.680	2.720	2.621	149,917
2026-07-31	2.700	2.740	2.660	2.740	2.641	128,203
2026-07-30	2.700	2.720	2.620	2.700	2.602	228,110
2026-07-27	2.740	2.740	2.700	2.700	2.602	47,411
2026-07-24	2.760	2.760	2.720	2.720	2.621	106,602
2026-07-23	2.760	2.760	2.740	2.760	2.660	89,318
2026-07-22	2.800	2.800	2.700	2.760	2.660	702,579
2026-07-21	2.840	2.840	2.800	2.800	2.699	549,930
2026-07-20	2.840	2.840	2.780	2.840	2.737	1,540,359

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.1000 THB
2026-05-05	0.0900 THB
2025-08-27	0.0800 THB
2025-05-06	0.1200 THB
2024-08-27	0.0400 THB
2024-05-02	0.1000 THB
2023-08-28	0.0700 THB
2023-04-19	0.0600 THB
2022-11-25	0.0300 THB
2022-03-24	0.0061 THB
2021-04-16	0.0400 THB
2020-08-27	0.0200 THB
2020-04-17	0.0990 THB
2020-04-10	0.0900 THB
2019-08-21	0.0700 THB
2019-04-10	0.1100 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.