Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	1.590	1.590	1.550	1.590	1.178	172,815
2023-10-26	1.550	1.600	1.550	1.590	1.178	53,105
2023-10-25	1.570	1.590	1.570	1.580	1.171	64,350
2023-10-24	1.570	1.590	1.400	1.570	1.163	130,164
2023-10-20	1.600	1.600	1.570	1.570	1.163	134,742
2023-10-19	1.630	1.630	1.610	1.610	1.193	72,200
2023-10-18	1.620	1.630	1.610	1.610	1.193	125,601
2023-10-17	1.620	1.620	1.600	1.620	1.200	60,300
2023-10-16	1.620	1.620	1.580	1.620	1.200	54,300
2023-10-12	1.610	1.620	1.610	1.610	1.193	80,800
2023-10-11	1.620	1.620	1.600	1.600	1.185	23,256
2023-10-10	1.610	1.620	1.600	1.600	1.185	112,343
2023-10-09	1.600	1.630	1.600	1.610	1.193	242,100
2023-10-06	1.630	1.630	1.600	1.610	1.193	215,500
2023-10-05	1.620	1.620	1.610	1.620	1.200	120,327
2023-10-04	1.610	1.630	1.600	1.620	1.200	224,764
2023-10-03	1.630	1.640	1.560	1.630	1.208	506,107
2023-10-02	1.650	1.660	1.640	1.650	1.222	142,305
2023-09-29	1.660	1.660	1.630	1.640	1.215	87,602
2023-09-28	1.630	1.650	1.620	1.650	1.222	151,300
2023-09-27	1.620	1.640	1.610	1.630	1.208	369,400
2023-09-26	1.660	1.660	1.600	1.610	1.193	567,050
2023-09-25	1.670	1.670	1.640	1.640	1.215	263,131
2023-09-22	1.660	1.680	1.650	1.660	1.230	86,600
2023-09-21	1.650	1.680	1.650	1.660	1.230	324,500
2023-09-20	1.620	1.650	1.620	1.650	1.222	298,510
2023-09-19	1.620	1.640	1.610	1.620	1.200	222,800
2023-09-18	1.650	1.650	1.620	1.620	1.200	185,301
2023-09-15	1.640	1.650	1.640	1.650	1.222	172,325
2023-09-14	1.650	1.660	1.630	1.650	1.222	188,549
2023-09-13	1.650	1.660	1.630	1.650	1.222	239,916
2023-09-12	1.660	1.660	1.650	1.660	1.230	188,000
2023-09-11	1.670	1.680	1.660	1.660	1.230	207,830
2023-09-08	1.650	1.690	1.650	1.670	1.237	421,503
2023-09-07	1.640	1.650	1.630	1.650	1.222	169,369
2023-09-06	1.620	1.660	1.620	1.660	1.230	416,235
2023-09-05	1.630	1.670	1.630	1.640	1.215	699,805
2023-09-04	1.630	1.640	1.620	1.640	1.215	101,502
2023-09-01	1.640	1.650	1.630	1.640	1.215	231,801
2023-08-31	1.660	1.660	1.630	1.640	1.215	246,623
2023-08-30	1.650	1.670	1.650	1.650	1.222	122,401
2023-08-29	1.630	1.680	1.630	1.670	1.237	270,505
2023-08-28	1.650	1.660	1.630	1.660	1.230	1,472,930
2023-08-25	1.700	1.710	1.680	1.690	1.200	1,888,395
2023-08-24	1.690	1.710	1.670	1.690	1.200	1,456,181
2023-08-23	1.690	1.720	1.680	1.690	1.200	1,383,373
2023-08-22	1.700	1.710	1.680	1.680	1.193	954,856
2023-08-21	1.700	1.700	1.690	1.700	1.207	506,226
2023-08-18	1.690	1.700	1.660	1.680	1.193	1,147,321
2023-08-17	1.660	1.700	1.650	1.690	1.200	3,180,810
2023-08-16	1.680	1.730	1.640	1.640	1.165	6,199,742
2023-08-15	1.600	1.640	1.600	1.600	1.136	246,307
2023-08-11	1.610	1.640	1.600	1.600	1.136	278,333
2023-08-10	1.610	1.620	1.600	1.620	1.150	81,004
2023-08-09	1.600	1.630	1.600	1.610	1.143	937,001
2023-08-08	1.630	1.630	1.610	1.610	1.143	181,565
2023-08-07	1.630	1.630	1.610	1.630	1.158	140,565
2023-08-04	1.600	1.630	1.600	1.630	1.158	95,815
2023-08-03	1.610	1.620	1.600	1.600	1.136	11,700
2023-08-02	1.620	1.630	1.610	1.610	1.143	54,103

← NewerPage 13 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.