Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.790	1.810	1.780	1.800	1.094	246,730
2022-02-01	1.780	1.790	1.770	1.790	1.088	394,240
2022-01-31	1.790	1.800	1.780	1.790	1.088	187,660
2022-01-28	1.790	1.790	1.780	1.790	1.088	25,300
2022-01-27	1.770	1.790	1.760	1.790	1.088	335,720
2022-01-26	1.780	1.800	1.770	1.780	1.082	302,940
2022-01-25	1.780	1.800	1.770	1.780	1.082	234,080
2022-01-24	1.780	1.800	1.780	1.780	1.082	189,420
2022-01-21	1.800	1.850	1.780	1.790	1.088	1,691,470
2022-01-20	1.800	1.810	1.790	1.800	1.094	395,230
2022-01-19	1.820	1.820	1.800	1.810	1.101	148,280
2022-01-18	1.830	1.830	1.800	1.820	1.107	168,300
2022-01-17	1.820	1.830	1.800	1.820	1.107	269,720
2022-01-14	1.800	1.820	1.800	1.820	1.107	352,770
2022-01-13	1.810	1.810	1.790	1.810	1.101	323,840
2022-01-12	1.800	1.810	1.790	1.810	1.101	352,990
2022-01-11	1.800	1.800	1.790	1.790	1.088	363,220
2022-01-10	1.790	1.810	1.790	1.790	1.088	403,590
2022-01-07	1.810	1.810	1.770	1.800	1.094	341,220
2022-01-06	1.810	1.810	1.800	1.800	1.094	124,410
2022-01-05	1.820	1.820	1.790	1.800	1.094	843,040
2022-01-04	1.800	1.830	1.800	1.820	1.107	155,430
2021-12-30	1.810	1.840	1.810	1.810	1.101	222,420
2021-12-29	1.810	1.850	1.780	1.790	1.088	2,201,650
2021-12-28	1.790	1.800	1.790	1.790	1.088	286,110
2021-12-27	1.800	1.810	1.790	1.790	1.088	229,900
2021-12-24	1.800	1.810	1.790	1.790	1.088	95,590
2021-12-23	1.790	1.800	1.780	1.800	1.094	133,650
2021-12-22	1.780	1.800	1.780	1.790	1.088	270,710
2021-12-21	1.780	1.820	1.780	1.810	1.101	208,670
2021-12-20	1.820	1.820	1.770	1.770	1.076	354,530
2021-12-17	1.800	1.830	1.800	1.820	1.107	228,030
2021-12-16	1.810	1.830	1.800	1.800	1.094	178,200
2021-12-15	1.820	1.820	1.810	1.820	1.107	415,580
2021-12-14	1.810	1.820	1.800	1.810	1.101	157,190
2021-12-13	1.810	1.820	1.790	1.790	1.088	257,730
2021-12-09	1.790	1.810	1.790	1.810	1.101	167,420
2021-12-08	1.790	1.810	1.790	1.810	1.101	224,730
2021-12-07	1.780	1.810	1.770	1.810	1.101	359,920
2021-12-03	1.790	1.790	1.770	1.780	1.082	189,860
2021-12-02	1.770	1.780	1.770	1.780	1.082	75,240
2021-12-01	1.760	1.790	1.750	1.770	1.076	241,120
2021-11-30	1.790	1.820	1.760	1.770	1.076	448,030
2021-11-29	1.800	1.810	1.780	1.790	1.088	611,820
2021-11-26	1.840	1.840	1.790	1.820	1.107	697,070
2021-11-25	1.840	1.840	1.830	1.840	1.119	85,360
2021-11-24	1.820	1.850	1.820	1.830	1.113	525,030
2021-11-23	1.850	1.850	1.820	1.820	1.107	386,870
2021-11-22	1.830	1.850	1.810	1.830	1.113	308,110
2021-11-19	1.830	1.850	1.830	1.830	1.113	163,350
2021-11-18	1.830	1.840	1.820	1.830	1.113	151,580
2021-11-17	1.820	1.830	1.820	1.820	1.107	125,950
2021-11-16	1.820	1.870	1.820	1.820	1.107	905,850
2021-11-15	1.830	1.830	1.820	1.820	1.107	202,180
2021-11-12	1.840	1.850	1.820	1.830	1.113	160,050
2021-11-11	1.820	1.850	1.820	1.840	1.119	133,210
2021-11-10	1.820	1.830	1.820	1.820	1.107	189,310
2021-11-09	1.830	1.830	1.810	1.830	1.113	105,160
2021-11-08	1.840	1.840	1.820	1.820	1.107	113,410
2021-11-05	1.830	1.840	1.810	1.820	1.107	223,190

← NewerPage 20 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.