Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	1.420	1.430	1.410	1.430	0.960	267,341
2022-11-02	1.450	1.450	1.420	1.430	0.960	442,300
2022-11-01	1.440	1.450	1.440	1.450	0.973	70,350
2022-10-31	1.450	1.460	1.440	1.440	0.966	43,401
2022-10-28	1.450	1.460	1.420	1.440	0.966	125,704
2022-10-27	1.460	1.460	1.430	1.450	0.973	126,251
2022-10-26	1.470	1.480	1.430	1.460	0.980	195,098
2022-10-25	1.490	1.490	1.440	1.470	0.987	390,798
2022-10-21	1.490	1.490	1.460	1.490	1.000	113,820
2022-10-20	1.490	1.490	1.470	1.490	1.000	33,400
2022-10-19	1.490	1.500	1.470	1.470	0.987	95,800
2022-10-18	1.480	1.500	1.480	1.480	0.993	210,316
2022-10-17	1.480	1.480	1.450	1.480	0.993	129,990
2022-10-12	1.500	1.500	1.440	1.470	0.987	699,100
2022-10-11	1.500	1.500	1.480	1.480	0.993	120,200
2022-10-10	1.500	1.500	1.480	1.490	1.000	273,114
2022-10-07	1.490	1.490	1.480	1.490	1.000	614,500
2022-10-06	1.500	1.510	1.490	1.500	1.007	295,095
2022-10-05	1.500	1.510	1.480	1.490	1.000	209,980
2022-10-04	1.500	1.510	1.490	1.500	1.007	80,706
2022-10-03	1.530	1.530	1.480	1.480	0.993	464,700
2022-09-30	1.490	1.530	1.490	1.530	1.027	68,900
2022-09-29	1.530	1.550	1.490	1.520	1.020	605,700
2022-09-28	1.510	1.530	1.500	1.520	1.020	415,693
2022-09-27	1.510	1.540	1.510	1.520	1.020	62,900
2022-09-26	1.540	1.550	1.500	1.530	1.027	495,230
2022-09-23	1.540	1.550	1.520	1.530	1.027	247,000
2022-09-22	1.540	1.610	1.540	1.540	1.033	1,970,340
2022-09-21	1.550	1.550	1.530	1.550	1.040	287,570
2022-09-20	1.550	1.560	1.530	1.550	1.040	96,705
2022-09-19	1.550	1.590	1.530	1.540	1.033	547,287
2022-09-16	1.550	1.550	1.530	1.550	1.040	33,052
2022-09-15	1.550	1.550	1.520	1.550	1.040	307,579
2022-09-14	1.540	1.540	1.530	1.540	1.033	66,500
2022-09-13	1.560	1.560	1.540	1.540	1.033	47,530
2022-09-12	1.540	1.550	1.540	1.550	1.040	68,401
2022-09-09	1.560	1.560	1.540	1.540	1.033	94,148
2022-09-08	1.560	1.560	1.540	1.550	1.040	26,800
2022-09-07	1.540	1.560	1.530	1.560	1.047	452,542
2022-09-06	1.530	1.560	1.530	1.550	1.040	223,880
2022-09-05	1.550	1.550	1.530	1.540	1.033	47,450
2022-09-02	1.550	1.560	1.540	1.540	1.033	30,510
2022-09-01	1.570	1.580	1.540	1.560	1.047	157,800
2022-08-31	1.550	1.590	1.550	1.560	1.047	416,302
2022-08-30	1.550	1.570	1.550	1.550	1.040	98,400
2022-08-29	1.550	1.580	1.520	1.550	1.040	487,362
2022-08-26	1.550	1.580	1.540	1.560	1.047	368,282
2022-08-25	1.550	1.550	1.530	1.530	1.027	63,140
2022-08-24	1.560	1.570	1.540	1.540	1.033	136,744
2022-08-23	1.550	1.560	1.530	1.560	1.047	150,678
2022-08-22	1.550	1.560	1.540	1.550	1.040	201,702
2022-08-19	1.550	1.560	1.530	1.550	1.040	35,562
2022-08-18	1.540	1.560	1.540	1.550	1.040	51,200
2022-08-17	1.560	1.560	1.540	1.550	1.040	53,897
2022-08-16	1.560	1.560	1.540	1.540	1.033	214,215
2022-08-15	1.540	1.540	1.530	1.540	1.033	194,010
2022-08-11	1.560	1.570	1.540	1.540	1.033	157,448
2022-08-10	1.560	1.580	1.550	1.550	1.040	113,470
2022-08-09	1.550	1.570	1.550	1.560	1.047	252,950
2022-08-08	1.560	1.560	1.550	1.560	1.047	141,310

← NewerPage 17 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.