Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.820	2.840	2.800	2.820	2.718	887,785
2026-07-16	2.800	2.840	2.780	2.800	2.699	582,585
2026-07-15	2.760	2.820	2.740	2.800	2.699	803,532
2026-07-14	2.800	2.800	2.720	2.780	2.679	680,017
2026-07-13	2.700	2.800	2.680	2.800	2.699	754,032
2026-07-10	2.680	2.700	2.660	2.680	2.583	367,028
2026-07-09	2.660	2.680	2.640	2.680	2.583	439,290
2026-07-08	2.620	2.660	2.600	2.660	2.564	309,039
2026-07-07	2.600	2.640	2.600	2.600	2.506	443,395
2026-07-06	2.580	2.620	2.580	2.620	2.525	646,061
2026-07-03	2.620	2.620	2.580	2.580	2.487	286,863
2026-07-02	2.620	2.620	2.540	2.600	2.506	276,970
2026-07-01	2.600	2.640	2.580	2.620	2.525	574,491
2026-06-30	2.580	2.620	2.580	2.600	2.506	1,393,325
2026-06-29	2.500	2.560	2.500	2.560	2.467	414,902
2026-06-26	2.620	2.620	2.480	2.480	2.390	981,165
2026-06-25	2.560	2.620	2.560	2.620	2.525	209,150
2026-06-24	2.620	2.620	2.540	2.580	2.487	523,035
2026-06-23	2.560	2.600	2.500	2.600	2.506	1,191,168
2026-06-22	2.520	2.560	2.460	2.560	2.467	870,288
2026-06-19	2.480	2.540	2.480	2.520	2.429	468,014
2026-06-18	2.440	2.480	2.420	2.480	2.390	1,384,303
2026-06-17	2.400	2.460	2.400	2.440	2.352	277,060
2026-06-16	2.400	2.420	2.380	2.400	2.313	219,244
2026-06-15	2.400	2.420	2.380	2.400	2.313	176,814
2026-06-12	2.360	2.440	2.360	2.360	2.275	322,576
2026-06-11	2.340	2.360	2.340	2.340	2.255	182,077
2026-06-10	2.400	2.400	2.320	2.360	2.275	1,037,601
2026-06-09	2.400	2.400	2.380	2.400	2.313	538,001
2026-06-08	2.420	2.420	2.380	2.400	2.313	328,115
2026-06-05	2.420	2.440	2.400	2.420	2.332	302,453
2026-06-04	2.420	2.480	2.380	2.420	2.332	788,585
2026-06-02	2.440	2.460	2.420	2.440	2.352	423,359
2026-05-29	2.460	2.480	2.380	2.440	2.352	1,060,236
2026-05-28	2.340	2.480	2.320	2.460	2.371	2,383,070
2026-05-27	2.320	2.380	2.280	2.340	2.255	1,229,405
2026-05-26	2.340	2.340	2.260	2.320	2.236	957,235
2026-05-25	2.320	2.340	2.220	2.260	2.178	590,261
2026-05-22	2.200	2.360	2.180	2.320	2.236	1,342,801
2026-05-21	2.120	2.180	2.120	2.160	2.082	777,954
2026-05-20	2.120	2.140	2.100	2.120	2.043	1,040,347
2026-05-19	2.060	2.120	2.040	2.120	2.043	1,700,910
2026-05-18	2.040	2.060	2.040	2.060	1.985	288,703
2026-05-15	2.040	2.080	2.020	2.040	1.966	775,659
2026-05-14	1.970	2.040	1.970	2.000	1.928	504,712
2026-05-13	1.980	1.990	1.970	1.970	1.899	42,580
2026-05-12	1.990	1.990	1.990	1.990	1.918	12,410
2026-05-11	1.990	1.990	1.980	1.990	1.918	58,760
2026-05-08	1.990	2.000	1.990	2.000	1.928	31,214
2026-05-07	2.000	2.000	1.980	1.980	1.908	140,102
2026-05-06	1.980	2.000	1.970	1.980	1.908	63,806
2026-05-05	1.940	2.020	1.940	2.000	1.928	536,987
2026-04-30	2.000	2.040	2.000	2.040	1.878	693,883
2026-04-29	2.020	2.020	2.000	2.020	1.859	83,200
2026-04-28	2.020	2.040	2.020	2.040	1.878	57,129
2026-04-27	2.000	2.020	1.980	2.020	1.859	149,704
2026-04-24	2.000	2.020	1.990	2.000	1.841	67,740
2026-04-23	2.000	2.000	1.990	2.000	1.841	82,961
2026-04-22	2.020	2.020	2.000	2.020	1.859	4,869
2026-04-21	2.040	2.040	2.000	2.020	1.859	50,437

← NewerPage 2 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.