Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.740	1.800	1.710	1.780	1.195	418,300
2022-05-05	1.770	1.790	1.760	1.770	1.188	953,000
2022-05-03	1.790	1.800	1.710	1.770	1.188	2,044,700
2022-04-29	1.690	1.940	1.690	1.770	1.188	7,346,300
2022-04-28	1.680	1.700	1.680	1.690	1.134	320,000
2022-04-27	1.700	1.700	1.680	1.690	1.134	578,300
2022-04-26	1.690	1.720	1.690	1.700	1.141	180,400
2022-04-25	1.690	1.690	1.690	1.690	1.134	390,600
2022-04-22	1.680	1.700	1.680	1.690	1.134	148,200
2022-04-21	1.670	1.700	1.670	1.680	1.127	126,700
2022-04-20	1.680	1.690	1.670	1.690	1.134	158,900
2022-04-19	1.670	1.690	1.670	1.670	1.121	84,300
2022-04-18	1.670	1.690	1.660	1.660	1.114	112,100
2022-04-12	1.730	1.730	1.660	1.670	1.121	494,400
2022-04-11	1.720	1.730	1.700	1.700	1.141	105,900
2022-04-08	1.730	1.730	1.710	1.730	1.161	158,100
2022-04-07	1.710	1.740	1.700	1.730	1.161	443,200
2022-04-05	1.710	1.730	1.700	1.720	1.154	301,600
2022-04-04	1.740	1.740	1.710	1.710	1.148	374,000
2022-04-01	1.730	1.760	1.730	1.740	1.168	650,800
2022-03-31	1.730	1.750	1.700	1.730	1.161	779,200
2022-03-30	1.690	1.740	1.690	1.730	1.161	761,000
2022-03-29	1.680	1.680	1.660	1.680	1.127	353,800
2022-03-28	1.660	1.680	1.650	1.670	1.121	272,400
2022-03-25	1.690	1.690	1.660	1.660	1.114	609,900
2022-03-24	1.680	1.710	1.670	1.700	1.141	1,646,624
2022-03-23	1.820	1.820	1.790	1.820	1.107	1,756,057
2022-03-22	1.800	1.800	1.790	1.800	1.094	311,520
2022-03-21	1.790	1.790	1.780	1.790	1.088	360,030
2022-03-18	1.780	1.790	1.770	1.780	1.082	359,810
2022-03-17	1.790	1.800	1.770	1.780	1.082	535,150
2022-03-16	1.780	1.800	1.780	1.780	1.082	164,340
2022-03-15	1.790	1.810	1.770	1.770	1.076	989,120
2022-03-14	1.750	1.800	1.750	1.780	1.082	869,110
2022-03-11	1.750	1.760	1.710	1.740	1.058	20,130
2022-03-10	1.730	1.790	1.710	1.750	1.064	373,120
2022-03-09	1.690	1.720	1.680	1.710	1.040	86,460
2022-03-08	1.710	1.740	1.660	1.690	1.028	853,270
2022-03-07	1.740	1.750	1.700	1.720	1.046	740,300
2022-03-04	1.730	1.770	1.730	1.760	1.070	379,390
2022-03-03	1.780	1.780	1.760	1.760	1.070	467,390
2022-03-02	1.770	1.780	1.760	1.770	1.076	144,320
2022-03-01	1.780	1.860	1.770	1.770	1.076	10,555,819
2022-02-28	1.790	1.800	1.740	1.760	1.070	825,440
2022-02-25	1.720	1.850	1.720	1.810	1.101	3,295,600
2022-02-24	1.780	1.790	1.700	1.720	1.046	1,617,220
2022-02-23	1.820	1.900	1.770	1.780	1.082	10,892,199
2022-02-22	1.810	1.840	1.790	1.810	1.101	776,050
2022-02-21	1.800	1.890	1.800	1.810	1.101	2,420,330
2022-02-18	1.750	1.910	1.740	1.820	1.107	12,001,879
2022-02-17	1.760	1.760	1.720	1.740	1.058	964,480
2022-02-15	1.740	1.760	1.740	1.760	1.070	380,490
2022-02-14	1.770	1.770	1.740	1.750	1.064	629,750
2022-02-11	1.790	1.790	1.770	1.780	1.082	178,970
2022-02-10	1.770	1.790	1.770	1.780	1.082	53,350
2022-02-09	1.790	1.800	1.770	1.770	1.076	127,600
2022-02-08	1.780	1.790	1.770	1.790	1.088	241,450
2022-02-07	1.790	1.800	1.780	1.780	1.082	132,550
2022-02-04	1.800	1.830	1.780	1.780	1.082	637,120
2022-02-03	1.810	1.810	1.780	1.790	1.088	427,020

← NewerPage 19 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.