Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	1.530	1.550	1.530	1.550	1.040	317,000
2022-08-04	1.520	1.530	1.510	1.530	1.027	88,880
2022-08-03	1.530	1.530	1.520	1.530	1.027	115,201
2022-08-02	1.510	1.530	1.500	1.530	1.027	34,492
2022-08-01	1.520	1.520	1.500	1.520	1.020	220,708
2022-07-27	1.510	1.520	1.500	1.510	1.013	27,950
2022-07-26	1.510	1.520	1.500	1.500	1.007	154,420
2022-07-25	1.490	1.520	1.490	1.520	1.020	287,200
2022-07-22	1.540	1.540	1.520	1.520	1.020	126,200
2022-07-21	1.540	1.540	1.520	1.540	1.033	35,050
2022-07-20	1.520	1.550	1.520	1.520	1.020	204,273
2022-07-19	1.530	1.670	1.500	1.520	1.020	1,276,281
2022-07-18	1.520	1.530	1.510	1.520	1.020	19,021
2022-07-15	1.510	1.520	1.500	1.510	1.013	67,912
2022-07-14	1.520	1.530	1.500	1.510	1.013	66,228
2022-07-12	1.520	1.520	1.510	1.520	1.020	38,225
2022-07-11	1.520	1.530	1.510	1.510	1.013	33,067
2022-07-08	1.520	1.520	1.510	1.520	1.020	50,500
2022-07-07	1.510	1.530	1.510	1.510	1.013	186,300
2022-07-06	1.530	1.530	1.500	1.510	1.013	155,200
2022-07-05	1.560	1.560	1.490	1.510	1.013	394,526
2022-07-04	1.550	1.560	1.550	1.550	1.040	44,580
2022-07-01	1.560	1.560	1.540	1.560	1.047	431,864
2022-06-30	1.570	1.570	1.550	1.560	1.047	224,219
2022-06-29	1.570	1.570	1.550	1.570	1.054	210,560
2022-06-28	1.560	1.580	1.560	1.570	1.054	85,904
2022-06-27	1.560	1.590	1.560	1.560	1.047	740,450
2022-06-24	1.550	1.560	1.550	1.560	1.047	140,110
2022-06-23	1.560	1.570	1.550	1.550	1.040	109,500
2022-06-22	1.580	1.580	1.550	1.550	1.040	154,654
2022-06-21	1.580	1.580	1.560	1.570	1.054	23,400
2022-06-20	1.580	1.580	1.550	1.560	1.047	149,946
2022-06-17	1.560	1.570	1.550	1.570	1.054	157,810
2022-06-16	1.580	1.600	1.550	1.560	1.047	605,805
2022-06-15	1.580	1.610	1.580	1.580	1.060	559,200
2022-06-14	1.590	1.610	1.580	1.580	1.060	532,350
2022-06-13	1.640	1.700	1.590	1.590	1.067	5,522,236
2022-06-10	1.620	1.700	1.610	1.630	1.094	1,728,158
2022-06-09	1.620	1.700	1.600	1.610	1.080	1,818,508
2022-06-08	1.630	1.630	1.610	1.620	1.087	260,920
2022-06-07	1.620	1.630	1.620	1.620	1.087	235,941
2022-06-06	1.620	1.630	1.620	1.620	1.087	45,602
2022-06-02	1.660	1.660	1.620	1.640	1.101	247,699
2022-06-01	1.630	1.710	1.620	1.650	1.107	1,737,171
2022-05-31	1.630	1.640	1.620	1.620	1.087	509,321
2022-05-30	1.610	1.630	1.600	1.620	1.087	306,301
2022-05-27	1.600	1.600	1.590	1.600	1.074	174,920
2022-05-26	1.600	1.600	1.580	1.590	1.067	158,395
2022-05-25	1.590	1.600	1.580	1.590	1.067	266,050
2022-05-24	1.580	1.600	1.580	1.600	1.074	131,741
2022-05-23	1.580	1.600	1.580	1.600	1.074	159,841
2022-05-20	1.580	1.600	1.570	1.590	1.067	161,300
2022-05-19	1.580	1.610	1.580	1.580	1.060	236,900
2022-05-18	1.580	1.600	1.580	1.600	1.074	185,000
2022-05-17	1.620	1.630	1.580	1.590	1.067	739,000
2022-05-13	1.620	1.660	1.620	1.640	1.101	106,000
2022-05-12	1.710	1.710	1.620	1.620	1.087	470,700
2022-05-11	1.700	1.720	1.690	1.710	1.148	459,000
2022-05-10	1.690	1.740	1.690	1.730	1.161	397,500
2022-05-09	1.780	1.780	1.720	1.730	1.161	580,700

← NewerPage 18 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.