Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	1.600	1.610	1.580	1.590	1.178	68,503
2024-01-24	1.590	1.630	1.590	1.600	1.185	214,017
2024-01-23	1.610	1.620	1.580	1.580	1.171	188,501
2024-01-22	1.590	1.610	1.590	1.610	1.193	57,420
2024-01-19	1.590	1.610	1.590	1.590	1.178	49,200
2024-01-18	1.590	1.600	1.580	1.590	1.178	152,879
2024-01-17	1.610	1.630	1.590	1.590	1.178	399,912
2024-01-16	1.620	1.630	1.590	1.630	1.208	242,253
2024-01-15	1.660	1.660	1.620	1.630	1.208	329,827
2024-01-12	1.620	1.670	1.600	1.640	1.215	2,357,060
2024-01-11	1.570	1.650	1.550	1.620	1.200	4,918,315
2024-01-10	1.550	1.570	1.540	1.550	1.148	819,340
2024-01-09	1.550	1.560	1.540	1.550	1.148	294,302
2024-01-08	1.550	1.580	1.530	1.570	1.163	1,001,800
2024-01-05	1.530	1.580	1.510	1.550	1.148	1,825,088
2024-01-04	1.510	1.540	1.510	1.510	1.119	741,835
2024-01-03	1.520	1.540	1.510	1.520	1.126	374,790
2024-01-02	1.510	1.530	1.500	1.530	1.133	143,701
2023-12-28	1.520	1.520	1.500	1.500	1.111	39,600
2023-12-27	1.510	1.510	1.500	1.510	1.119	76,529
2023-12-26	1.520	1.520	1.500	1.510	1.119	165,460
2023-12-25	1.530	1.530	1.500	1.520	1.126	115,772
2023-12-22	1.510	1.530	1.500	1.520	1.126	266,986
2023-12-21	1.510	1.520	1.500	1.520	1.126	60,936
2023-12-20	1.500	1.530	1.500	1.510	1.119	42,302
2023-12-19	1.490	1.530	1.490	1.500	1.111	98,701
2023-12-18	1.510	1.510	1.490	1.490	1.104	113,600
2023-12-15	1.490	1.510	1.490	1.500	1.111	55,610
2023-12-14	1.500	1.530	1.490	1.490	1.104	31,551
2023-12-13	1.500	1.500	1.480	1.500	1.111	70,406
2023-12-12	1.520	1.520	1.480	1.490	1.104	50,025
2023-12-08	1.530	1.530	1.500	1.520	1.126	39,815
2023-12-07	1.490	1.550	1.490	1.530	1.133	88,861
2023-12-06	1.450	1.550	1.450	1.490	1.104	1,085,368
2023-12-04	1.480	1.500	1.480	1.480	1.096	15,204
2023-12-01	1.480	1.490	1.470	1.480	1.096	110,303
2023-11-30	1.490	1.500	1.450	1.480	1.096	305,602
2023-11-29	1.500	1.510	1.480	1.500	1.111	179,014
2023-11-28	1.520	1.530	1.500	1.510	1.119	95,447
2023-11-27	1.510	1.530	1.500	1.530	1.133	85,587
2023-11-24	1.510	1.530	1.510	1.510	1.119	144,702
2023-11-23	1.530	1.530	1.490	1.520	1.126	180,804
2023-11-22	1.510	1.540	1.510	1.510	1.119	25,302
2023-11-21	1.510	1.530	1.500	1.530	1.133	91,366
2023-11-20	1.520	1.530	1.450	1.510	1.119	413,130
2023-11-17	1.520	1.530	1.520	1.520	1.126	143,583
2023-11-16	1.530	1.540	1.520	1.520	1.126	226,310
2023-11-15	1.550	1.550	1.520	1.530	1.133	427,500
2023-11-14	1.520	1.540	1.520	1.520	1.126	119,500
2023-11-13	1.550	1.560	1.490	1.530	1.133	279,641
2023-11-10	1.550	1.580	1.550	1.550	1.148	89,900
2023-11-09	1.560	1.580	1.550	1.550	1.148	165,980
2023-11-08	1.580	1.580	1.540	1.540	1.141	97,270
2023-11-07	1.580	1.580	1.560	1.560	1.156	185,737
2023-11-06	1.600	1.600	1.530	1.570	1.163	863,170
2023-11-03	1.590	1.600	1.570	1.600	1.185	160,007
2023-11-02	1.560	1.600	1.560	1.590	1.178	95,711
2023-11-01	1.590	1.590	1.510	1.560	1.156	613,162
2023-10-31	1.580	1.590	1.550	1.590	1.178	54,100
2023-10-30	1.590	1.590	1.500	1.590	1.178	104,372

← NewerPage 12 of 21 · 1,215 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.