Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	1.700	1.710	1.700	1.700	1.259	109,915
2024-04-24	1.670	1.700	1.670	1.700	1.259	289,920
2024-04-23	1.680	1.690	1.680	1.680	1.245	126,543
2024-04-22	1.660	1.680	1.660	1.680	1.245	99,227
2024-04-19	1.680	1.680	1.650	1.650	1.222	648,926
2024-04-18	1.710	1.710	1.680	1.680	1.245	206,659
2024-04-17	1.710	1.710	1.690	1.690	1.252	614,934
2024-04-11	1.720	1.720	1.700	1.710	1.267	74,088
2024-04-10	1.700	1.720	1.700	1.720	1.274	298,211
2024-04-09	1.690	1.710	1.690	1.710	1.267	120,078
2024-04-05	1.710	1.710	1.700	1.710	1.267	198,500
2024-04-04	1.700	1.710	1.690	1.690	1.252	140,574
2024-04-03	1.700	1.720	1.700	1.700	1.259	45,700
2024-04-02	1.700	1.710	1.700	1.700	1.259	648,500
2024-04-01	1.740	1.740	1.700	1.700	1.259	1,175,700
2024-03-29	1.720	1.730	1.710	1.730	1.282	909,013
2024-03-28	1.720	1.730	1.710	1.710	1.267	454,533
2024-03-27	1.730	1.740	1.710	1.710	1.267	119,129
2024-03-26	1.710	1.730	1.700	1.730	1.282	223,100
2024-03-25	1.730	1.730	1.700	1.700	1.259	318,800
2024-03-22	1.700	1.740	1.700	1.720	1.274	344,520
2024-03-21	1.710	1.740	1.700	1.710	1.267	420,786
2024-03-20	1.700	1.710	1.700	1.700	1.259	308,961
2024-03-19	1.720	1.720	1.690	1.690	1.252	436,309
2024-03-18	1.730	1.730	1.710	1.720	1.274	183,100
2024-03-15	1.730	1.730	1.700	1.710	1.267	655,054
2024-03-14	1.710	1.730	1.710	1.720	1.274	1,144,585
2024-03-13	1.690	1.700	1.690	1.700	1.259	443,810
2024-03-12	1.690	1.700	1.690	1.690	1.252	849,820
2024-03-11	1.700	1.710	1.650	1.690	1.252	1,971,407
2024-03-08	1.700	1.710	1.680	1.690	1.252	1,094,351
2024-03-07	1.690	1.700	1.680	1.680	1.245	578,876
2024-03-06	1.700	1.700	1.680	1.680	1.245	225,407
2024-03-05	1.680	1.700	1.670	1.680	1.245	652,320
2024-03-04	1.680	1.690	1.670	1.690	1.252	252,654
2024-03-01	1.660	1.680	1.660	1.670	1.237	878,489
2024-02-29	1.710	1.710	1.650	1.660	1.230	1,735,545
2024-02-28	1.660	1.750	1.650	1.690	1.252	6,741,736
2024-02-27	1.610	1.610	1.590	1.610	1.193	376,800
2024-02-23	1.620	1.620	1.600	1.600	1.185	137,840
2024-02-22	1.610	1.620	1.590	1.620	1.200	123,704
2024-02-21	1.630	1.640	1.610	1.610	1.193	68,148
2024-02-20	1.610	1.620	1.590	1.620	1.200	180,661
2024-02-19	1.630	1.630	1.620	1.630	1.208	35,880
2024-02-16	1.640	1.650	1.610	1.610	1.193	364,300
2024-02-15	1.630	1.650	1.620	1.650	1.222	172,200
2024-02-14	1.620	1.630	1.620	1.630	1.208	25,900
2024-02-13	1.630	1.640	1.620	1.630	1.208	79,900
2024-02-12	1.650	1.650	1.620	1.630	1.208	24,500
2024-02-09	1.660	1.660	1.620	1.630	1.208	62,201
2024-02-08	1.640	1.640	1.620	1.620	1.200	71,425
2024-02-07	1.630	1.640	1.600	1.640	1.215	259,860
2024-02-06	1.610	1.640	1.610	1.630	1.208	282,073
2024-02-05	1.600	1.610	1.590	1.610	1.193	42,902
2024-02-02	1.630	1.630	1.560	1.600	1.185	343,902
2024-02-01	1.620	1.630	1.590	1.630	1.208	166,127
2024-01-31	1.610	1.610	1.600	1.600	1.185	100,703
2024-01-30	1.620	1.640	1.600	1.630	1.208	219,800
2024-01-29	1.600	1.620	1.590	1.620	1.200	49,100
2024-01-26	1.600	1.610	1.600	1.600	1.185	93,725

← NewerPage 11 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.