Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	1.450	1.450	1.440	1.440	0.987	189,613
2023-01-30	1.440	1.440	1.430	1.430	0.980	219,101
2023-01-27	1.430	1.440	1.420	1.420	0.973	58,204
2023-01-26	1.430	1.450	1.430	1.440	0.987	81,633
2023-01-25	1.450	1.450	1.430	1.430	0.980	150,840
2023-01-24	1.440	1.450	1.430	1.450	0.993	62,989
2023-01-23	1.410	1.440	1.400	1.430	0.980	117,900
2023-01-20	1.410	1.430	1.400	1.420	0.973	359,900
2023-01-19	1.410	1.440	1.400	1.430	0.980	498,998
2023-01-18	1.400	1.430	1.400	1.410	0.966	344,301
2023-01-17	1.400	1.410	1.390	1.400	0.959	716,999
2023-01-16	1.410	1.410	1.390	1.400	0.959	209,700
2023-01-13	1.410	1.410	1.390	1.400	0.959	154,990
2023-01-12	1.410	1.410	1.400	1.410	0.966	322,120
2023-01-11	1.400	1.410	1.390	1.410	0.966	55,100
2023-01-10	1.400	1.420	1.400	1.410	0.966	108,909
2023-01-09	1.400	1.420	1.400	1.420	0.973	210,201
2023-01-06	1.400	1.420	1.400	1.400	0.959	214,800
2023-01-05	1.410	1.410	1.410	1.410	0.966	10,002
2023-01-04	1.390	1.420	1.390	1.400	0.959	422,501
2023-01-03	1.430	1.430	1.410	1.420	0.973	49,501
2022-12-30	1.400	1.430	1.390	1.430	0.980	207,560
2022-12-29	1.400	1.410	1.390	1.410	0.966	128,501
2022-12-28	1.400	1.410	1.390	1.410	0.966	337,048
2022-12-27	1.400	1.410	1.390	1.410	0.966	405,451
2022-12-26	1.400	1.400	1.380	1.390	0.952	265,853
2022-12-23	1.400	1.410	1.390	1.390	0.952	120,200
2022-12-22	1.400	1.420	1.400	1.400	0.959	75,200
2022-12-21	1.390	1.420	1.380	1.420	0.973	266,460
2022-12-20	1.400	1.400	1.380	1.400	0.959	22,045
2022-12-19	1.410	1.410	1.390	1.410	0.966	86,100
2022-12-16	1.410	1.410	1.400	1.400	0.959	60,300
2022-12-15	1.400	1.410	1.390	1.400	0.959	69,400
2022-12-14	1.410	1.420	1.390	1.410	0.966	61,903
2022-12-13	1.410	1.420	1.390	1.400	0.959	99,571
2022-12-09	1.420	1.420	1.400	1.420	0.973	14,570
2022-12-08	1.410	1.440	1.400	1.410	0.966	200,103
2022-12-07	1.410	1.410	1.390	1.390	0.952	105,000
2022-12-06	1.420	1.420	1.400	1.400	0.959	74,012
2022-12-02	1.410	1.420	1.390	1.410	0.966	59,700
2022-12-01	1.410	1.420	1.390	1.420	0.973	128,507
2022-11-30	1.420	1.430	1.380	1.400	0.959	628,138
2022-11-29	1.400	1.440	1.400	1.420	0.973	97,244
2022-11-28	1.420	1.450	1.400	1.410	0.966	263,200
2022-11-25	1.420	1.450	1.420	1.450	0.993	99,500
2022-11-24	1.450	1.470	1.430	1.460	0.980	383,053
2022-11-23	1.460	1.480	1.450	1.470	0.987	107,726
2022-11-22	1.470	1.470	1.440	1.470	0.987	25,834
2022-11-21	1.470	1.470	1.440	1.460	0.980	52,900
2022-11-18	1.470	1.470	1.460	1.460	0.980	122,810
2022-11-17	1.460	1.470	1.450	1.460	0.980	214,448
2022-11-16	1.450	1.460	1.440	1.460	0.980	175,401
2022-11-15	1.440	1.450	1.420	1.450	0.973	46,300
2022-11-14	1.470	1.470	1.410	1.420	0.953	478,300
2022-11-11	1.450	1.470	1.440	1.470	0.987	183,699
2022-11-10	1.440	1.460	1.440	1.440	0.966	110,048
2022-11-09	1.460	1.460	1.450	1.450	0.973	444,600
2022-11-08	1.450	1.460	1.440	1.450	0.973	229,200
2022-11-07	1.410	1.450	1.410	1.440	0.966	400,789
2022-11-04	1.430	1.430	1.420	1.420	0.953	83,350

← NewerPage 16 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.