Firetrade Engineering PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 1.830 | 1.840 | 1.810 | 1.820 | 1.107 | 223,190 |
| 2021-11-04 | 1.790 | 1.820 | 1.790 | 1.820 | 1.107 | 307,890 |
| 2021-11-03 | 1.830 | 1.830 | 1.800 | 1.800 | 1.094 | 1,315,050 |
| 2021-11-02 | 1.850 | 1.850 | 1.810 | 1.830 | 1.113 | 855,690 |
| 2021-11-01 | 1.870 | 1.900 | 1.840 | 1.840 | 1.119 | 471,570 |
| 2021-10-29 | 1.900 | 1.900 | 1.860 | 1.860 | 1.131 | 425,590 |
| 2021-10-28 | 1.930 | 1.930 | 1.860 | 1.860 | 1.131 | 2,475,880 |
| 2021-10-27 | 1.950 | 2.060 | 1.900 | 1.900 | 1.155 | 19,325,898 |
| 2021-10-26 | 1.850 | 1.960 | 1.840 | 1.930 | 1.174 | 8,813,529 |
| 2021-10-25 | 1.840 | 1.870 | 1.830 | 1.830 | 1.113 | 224,950 |
| 2021-10-21 | 1.860 | 1.880 | 1.840 | 1.840 | 1.119 | 179,960 |
| 2021-10-20 | 1.860 | 1.950 | 1.820 | 1.860 | 1.131 | 2,756,490 |
| 2021-10-19 | 1.860 | 1.870 | 1.810 | 1.810 | 1.101 | 730,290 |
| 2021-10-18 | 1.850 | 1.890 | 1.850 | 1.850 | 1.125 | 340,450 |
| 2021-10-15 | 1.910 | 1.920 | 1.850 | 1.850 | 1.125 | 1,563,320 |
| 2021-10-14 | 1.960 | 1.970 | 1.910 | 1.910 | 1.161 | 2,089,120 |
← NewerPage 21 of 21 · 1,216 trading days
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.