Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	1.490	1.530	1.490	1.520	1.200	102,401
2024-07-24	1.500	1.520	1.500	1.500	1.184	34,000
2024-07-23	1.520	1.520	1.500	1.500	1.184	42,706
2024-07-19	1.550	1.550	1.510	1.510	1.192	22,259
2024-07-18	1.520	1.530	1.510	1.530	1.208	8,345
2024-07-17	1.520	1.530	1.520	1.520	1.200	133,409
2024-07-16	1.530	1.550	1.500	1.510	1.192	316,331
2024-07-15	1.560	1.580	1.530	1.530	1.208	235,385
2024-07-12	1.540	1.630	1.530	1.570	1.240	493,410
2024-07-11	1.540	1.540	1.520	1.530	1.208	292,730
2024-07-10	1.560	1.560	1.540	1.550	1.224	87,541
2024-07-09	1.540	1.580	1.520	1.550	1.224	546,311
2024-07-08	1.520	1.550	1.510	1.550	1.224	190,651
2024-07-05	1.500	1.510	1.490	1.510	1.192	354,710
2024-07-04	1.500	1.500	1.500	1.500	1.184	327,266
2024-07-03	1.490	1.500	1.490	1.500	1.184	53,405
2024-07-02	1.490	1.500	1.490	1.500	1.184	113,511
2024-07-01	1.500	1.500	1.490	1.500	1.184	50,209
2024-06-28	1.480	1.500	1.470	1.500	1.184	153,471
2024-06-27	1.510	1.510	1.500	1.500	1.184	70,637
2024-06-26	1.510	1.510	1.490	1.500	1.184	191,529
2024-06-25	1.520	1.520	1.480	1.480	1.169	565,400
2024-06-24	1.500	1.520	1.500	1.510	1.192	493,600
2024-06-21	1.500	1.510	1.490	1.500	1.184	248,831
2024-06-20	1.480	1.490	1.470	1.490	1.176	81,210
2024-06-19	1.510	1.510	1.470	1.500	1.184	252,710
2024-06-18	1.490	1.510	1.490	1.510	1.192	55,328
2024-06-17	1.500	1.510	1.470	1.500	1.184	156,134
2024-06-14	1.530	1.530	1.500	1.500	1.184	338,070
2024-06-13	1.520	1.540	1.520	1.530	1.208	162,842
2024-06-12	1.540	1.540	1.530	1.540	1.216	150,010
2024-06-11	1.540	1.550	1.530	1.540	1.216	23,947
2024-06-10	1.520	1.540	1.520	1.540	1.216	164,047
2024-06-07	1.560	1.560	1.520	1.530	1.208	262,037
2024-06-06	1.540	1.550	1.530	1.530	1.208	571,502
2024-06-05	1.550	1.550	1.530	1.540	1.216	289,233
2024-06-04	1.520	1.560	1.520	1.550	1.224	104,624
2024-05-31	1.560	1.570	1.520	1.550	1.224	328,446
2024-05-30	1.550	1.570	1.550	1.560	1.232	176,000
2024-05-29	1.550	1.560	1.540	1.560	1.232	113,856
2024-05-28	1.530	1.550	1.530	1.550	1.224	134,602
2024-05-27	1.570	1.570	1.540	1.540	1.216	385,513
2024-05-24	1.570	1.580	1.560	1.570	1.240	102,500
2024-05-23	1.590	1.590	1.560	1.580	1.248	251,953
2024-05-21	1.580	1.580	1.570	1.580	1.248	88,045
2024-05-20	1.590	1.590	1.570	1.580	1.248	113,071
2024-05-17	1.580	1.590	1.570	1.580	1.248	43,995
2024-05-16	1.570	1.580	1.570	1.570	1.240	364,001
2024-05-15	1.610	1.620	1.570	1.580	1.248	1,010,270
2024-05-14	1.640	1.650	1.630	1.640	1.295	181,900
2024-05-13	1.650	1.660	1.650	1.650	1.303	315,185
2024-05-10	1.660	1.670	1.640	1.670	1.319	561,411
2024-05-09	1.660	1.670	1.650	1.660	1.311	534,711
2024-05-08	1.630	1.670	1.610	1.660	1.311	795,791
2024-05-07	1.600	1.630	1.600	1.630	1.287	215,494
2024-05-03	1.600	1.630	1.600	1.620	1.279	226,700
2024-05-02	1.630	1.640	1.620	1.620	1.279	583,213
2024-04-30	1.720	1.740	1.700	1.730	1.282	1,097,612
2024-04-29	1.710	1.720	1.700	1.700	1.259	425,118
2024-04-26	1.700	1.710	1.690	1.700	1.259	164,701

← NewerPage 10 of 21 · 1,212 trading daysOlder →

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.