Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	1.600	1.620	1.580	1.610	1.143	577,141
2023-04-28	1.640	1.650	1.600	1.600	1.136	506,500
2023-04-27	1.680	1.680	1.630	1.630	1.158	721,400
2023-04-26	1.680	1.680	1.630	1.670	1.186	363,700
2023-04-25	1.710	1.720	1.650	1.670	1.186	735,000
2023-04-24	1.700	1.710	1.670	1.690	1.200	1,171,853
2023-04-21	1.640	1.670	1.640	1.670	1.186	1,081,230
2023-04-20	1.610	1.680	1.610	1.650	1.172	770,460
2023-04-19	1.610	1.650	1.610	1.620	1.150	1,030,702
2023-04-18	1.720	1.720	1.690	1.700	1.165	1,539,800
2023-04-17	1.700	1.740	1.690	1.690	1.158	2,289,601
2023-04-12	1.720	1.760	1.700	1.700	1.165	3,552,940
2023-04-11	1.680	1.800	1.660	1.720	1.178	18,762,920
2023-04-10	1.600	1.680	1.590	1.670	1.144	1,233,415
2023-04-07	1.590	1.610	1.580	1.590	1.089	178,605
2023-04-05	1.590	1.600	1.560	1.580	1.082	488,976
2023-04-04	1.610	1.610	1.580	1.600	1.096	178,871
2023-04-03	1.580	1.640	1.580	1.600	1.096	295,600
2023-03-31	1.640	1.640	1.590	1.590	1.089	284,988
2023-03-30	1.660	1.660	1.610	1.610	1.103	368,901
2023-03-29	1.660	1.660	1.640	1.650	1.130	238,400
2023-03-28	1.670	1.680	1.650	1.650	1.130	471,405
2023-03-27	1.690	1.750	1.640	1.670	1.144	1,257,031
2023-03-24	1.670	1.670	1.610	1.620	1.110	291,439
2023-03-23	1.630	1.660	1.630	1.660	1.137	309,150
2023-03-22	1.630	1.660	1.590	1.610	1.103	410,210
2023-03-21	1.680	1.680	1.620	1.620	1.110	449,501
2023-03-20	1.680	1.690	1.600	1.640	1.124	1,020,510
2023-03-17	1.630	1.670	1.600	1.650	1.130	815,089
2023-03-16	1.560	1.610	1.540	1.610	1.103	682,768
2023-03-15	1.480	1.570	1.480	1.560	1.069	843,001
2023-03-14	1.520	1.540	1.470	1.480	1.014	1,130,600
2023-03-13	1.560	1.590	1.520	1.520	1.041	476,208
2023-03-10	1.600	1.600	1.560	1.580	1.082	421,726
2023-03-09	1.560	1.640	1.560	1.590	1.089	965,369
2023-03-08	1.600	1.620	1.540	1.560	1.069	1,481,904
2023-03-07	1.570	1.630	1.570	1.600	1.096	828,251
2023-03-03	1.660	1.670	1.550	1.570	1.076	1,590,699
2023-03-02	1.670	1.670	1.610	1.640	1.124	2,311,704
2023-03-01	1.560	1.740	1.550	1.650	1.130	10,886,100
2023-02-28	1.590	1.850	1.570	1.570	1.076	22,844,760
2023-02-27	1.480	1.490	1.470	1.480	1.014	92,600
2023-02-24	1.520	1.520	1.480	1.480	1.014	186,190
2023-02-23	1.520	1.540	1.520	1.530	1.048	335,100
2023-02-22	1.480	1.530	1.480	1.520	1.041	305,600
2023-02-21	1.480	1.500	1.480	1.490	1.021	520,100
2023-02-20	1.460	1.480	1.440	1.480	1.014	161,851
2023-02-17	1.480	1.480	1.440	1.470	1.007	185,800
2023-02-16	1.480	1.480	1.450	1.470	1.007	108,320
2023-02-15	1.490	1.490	1.430	1.470	1.007	252,302
2023-02-14	1.510	1.510	1.470	1.490	1.021	222,200
2023-02-13	1.500	1.510	1.480	1.500	1.028	768,953
2023-02-10	1.460	1.520	1.460	1.500	1.028	1,109,400
2023-02-09	1.470	1.480	1.450	1.460	1.000	246,938
2023-02-08	1.460	1.480	1.450	1.460	1.000	970,200
2023-02-07	1.470	1.480	1.460	1.470	1.007	196,442
2023-02-06	1.470	1.470	1.450	1.470	1.007	157,112
2023-02-03	1.460	1.460	1.450	1.460	1.000	25,800
2023-02-02	1.460	1.470	1.450	1.450	0.993	108,350
2023-02-01	1.440	1.470	1.440	1.460	1.000	402,156

← NewerPage 15 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.