Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	1.600	1.610	1.590	1.610	1.143	443,446
2023-07-27	1.590	1.610	1.590	1.600	1.136	88,788
2023-07-26	1.590	1.610	1.580	1.590	1.129	234,426
2023-07-25	1.590	1.610	1.590	1.590	1.129	85,300
2023-07-24	1.590	1.610	1.590	1.590	1.129	170,566
2023-07-21	1.570	1.610	1.570	1.600	1.136	100,600
2023-07-20	1.570	1.600	1.570	1.590	1.129	105,748
2023-07-19	1.610	1.620	1.560	1.570	1.115	420,479
2023-07-18	1.600	1.610	1.600	1.610	1.143	68,375
2023-07-17	1.620	1.620	1.600	1.610	1.143	232,256
2023-07-14	1.590	1.640	1.580	1.600	1.136	70,404
2023-07-13	1.590	1.600	1.570	1.600	1.136	84,800
2023-07-12	1.610	1.610	1.590	1.590	1.129	63,206
2023-07-11	1.620	1.620	1.590	1.600	1.136	91,208
2023-07-10	1.640	1.640	1.590	1.600	1.136	498,929
2023-07-07	1.660	1.660	1.620	1.630	1.158	224,914
2023-07-06	1.650	1.650	1.610	1.640	1.165	485,512
2023-07-05	1.610	1.730	1.560	1.630	1.158	3,618,178
2023-07-04	1.560	1.600	1.560	1.570	1.115	435,500
2023-07-03	1.590	1.610	1.520	1.560	1.108	757,627
2023-06-30	1.570	1.590	1.550	1.570	1.115	75,481
2023-06-29	1.530	1.590	1.520	1.560	1.108	297,000
2023-06-28	1.540	1.550	1.520	1.530	1.087	352,017
2023-06-27	1.520	1.560	1.500	1.520	1.079	389,154
2023-06-26	1.600	1.600	1.510	1.520	1.079	849,326
2023-06-23	1.570	1.610	1.570	1.590	1.129	298,760
2023-06-22	1.560	1.600	1.540	1.590	1.129	1,203,307
2023-06-21	1.640	1.670	1.500	1.590	1.129	1,261,398
2023-06-20	1.690	1.690	1.630	1.640	1.165	789,703
2023-06-19	1.700	1.700	1.670	1.670	1.186	212,000
2023-06-16	1.700	1.700	1.630	1.690	1.200	787,205
2023-06-15	1.700	1.720	1.690	1.690	1.200	305,570
2023-06-14	1.730	1.730	1.700	1.700	1.207	454,509
2023-06-13	1.740	1.740	1.710	1.730	1.229	110,467
2023-06-12	1.730	1.770	1.730	1.730	1.229	1,173,480
2023-06-09	1.700	1.730	1.690	1.730	1.229	1,293,466
2023-06-08	1.660	1.700	1.660	1.690	1.200	686,410
2023-06-07	1.710	1.710	1.670	1.670	1.186	196,101
2023-06-06	1.680	1.710	1.680	1.690	1.200	246,724
2023-06-02	1.680	1.710	1.680	1.700	1.207	67,951
2023-06-01	1.700	1.700	1.680	1.680	1.193	100,750
2023-05-31	1.680	1.690	1.650	1.680	1.193	538,798
2023-05-30	1.710	1.710	1.670	1.680	1.193	653,524
2023-05-29	1.700	1.720	1.690	1.710	1.214	292,115
2023-05-26	1.730	1.730	1.690	1.690	1.200	272,305
2023-05-25	1.740	1.740	1.720	1.730	1.229	231,020
2023-05-24	1.750	1.760	1.720	1.740	1.236	857,452
2023-05-23	1.700	1.740	1.700	1.730	1.229	625,025
2023-05-22	1.750	1.750	1.670	1.710	1.214	784,500
2023-05-19	1.730	1.800	1.720	1.720	1.221	3,091,487
2023-05-18	1.720	1.750	1.720	1.730	1.229	1,297,900
2023-05-17	1.760	1.760	1.700	1.720	1.221	1,061,002
2023-05-16	1.780	1.850	1.710	1.710	1.214	9,792,152
2023-05-15	1.670	1.670	1.620	1.650	1.172	500,750
2023-05-12	1.720	1.730	1.650	1.670	1.186	781,910
2023-05-11	1.700	1.760	1.700	1.720	1.221	1,066,399
2023-05-10	1.700	1.720	1.700	1.720	1.221	878,901
2023-05-09	1.700	1.700	1.670	1.700	1.207	471,248
2023-05-08	1.650	1.700	1.620	1.680	1.193	1,013,400
2023-05-03	1.600	1.650	1.590	1.650	1.172	723,905

← NewerPage 14 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.