Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	2.060	2.060	2.020	2.040	1.878	194,805
2026-04-17	2.020	2.040	2.000	2.040	1.878	84,902
2026-04-16	2.040	2.040	2.000	2.020	1.859	113,201
2026-04-10	2.020	2.060	1.980	2.040	1.878	167,926
2026-04-09	2.020	2.060	2.000	2.020	1.859	233,901
2026-04-08	1.980	2.020	1.980	2.020	1.859	2,101
2026-04-07	1.990	2.000	1.980	2.000	1.841	49,354
2026-04-03	2.020	2.020	1.990	1.990	1.832	28,951
2026-04-02	1.980	2.020	1.960	2.020	1.859	187,920
2026-04-01	2.000	2.020	1.980	2.000	1.841	293,661
2026-03-31	1.980	2.000	1.970	2.000	1.841	114,202
2026-03-30	1.990	2.000	1.990	2.000	1.841	70,520
2026-03-27	1.990	2.000	1.990	1.990	1.832	27,500
2026-03-26	2.020	2.020	1.990	2.000	1.841	60,502
2026-03-25	2.000	2.020	1.960	2.020	1.859	9,820
2026-03-24	1.990	1.990	1.980	1.990	1.832	60,800
2026-03-23	2.000	2.000	1.980	1.990	1.832	171,075
2026-03-20	2.020	2.040	1.980	2.020	1.859	151,900
2026-03-19	2.000	2.020	2.000	2.020	1.859	71,601
2026-03-18	2.020	2.040	1.970	2.020	1.859	630,261
2026-03-17	2.020	2.040	2.020	2.040	1.878	410,120
2026-03-16	2.000	2.060	2.000	2.020	1.859	367,701
2026-03-13	1.990	2.000	1.990	2.000	1.841	103,710
2026-03-12	1.970	2.020	1.960	1.990	1.832	131,228
2026-03-11	1.990	2.000	1.910	1.960	1.804	120,386
2026-03-10	1.950	2.000	1.940	1.990	1.832	122,571
2026-03-09	1.920	1.990	1.890	1.950	1.795	319,503
2026-03-06	1.920	2.000	1.910	1.960	1.804	200,022
2026-03-05	1.850	1.950	1.850	1.900	1.749	279,343
2026-03-04	1.900	1.900	1.800	1.860	1.712	893,702
2026-03-02	1.890	1.950	1.890	1.900	1.749	381,940
2026-02-27	1.890	1.950	1.890	1.950	1.795	433,768
2026-02-26	2.020	2.020	1.850	1.880	1.730	1,473,002
2026-02-25	2.020	2.060	2.020	2.040	1.878	107,305
2026-02-24	2.020	2.040	2.000	2.040	1.878	85,830
2026-02-23	2.000	2.060	1.970	2.000	1.841	476,195
2026-02-20	2.020	2.020	1.990	2.000	1.841	22,063
2026-02-19	1.990	2.020	1.990	2.000	1.841	91,994
2026-02-18	2.000	2.000	1.980	2.000	1.841	198,502
2026-02-17	1.990	2.000	1.980	1.990	1.832	240,050
2026-02-16	1.990	2.000	1.950	1.990	1.832	79,202
2026-02-13	1.990	2.000	1.980	1.980	1.822	293,305
2026-02-12	1.970	1.990	1.970	1.990	1.832	204,209
2026-02-11	1.970	1.970	1.960	1.970	1.813	181,618
2026-02-10	1.970	1.990	1.960	1.970	1.813	92,701
2026-02-09	1.960	1.980	1.950	1.980	1.822	537,012
2026-02-06	1.940	1.960	1.940	1.960	1.804	435,100
2026-02-05	1.940	1.950	1.940	1.940	1.786	237,400
2026-02-04	1.930	1.940	1.920	1.940	1.786	62,200
2026-02-03	1.930	1.930	1.920	1.930	1.776	13,950
2026-02-02	1.920	1.940	1.910	1.930	1.776	392,544
2026-01-30	1.940	1.940	1.920	1.920	1.767	81,470
2026-01-29	1.940	1.940	1.920	1.940	1.786	3,810
2026-01-28	1.940	1.940	1.900	1.940	1.786	235,729
2026-01-27	1.940	1.940	1.920	1.940	1.786	17,906
2026-01-26	1.930	1.940	1.920	1.940	1.786	60,210
2026-01-23	1.910	1.930	1.910	1.930	1.776	179,303
2026-01-22	1.910	1.930	1.910	1.930	1.776	120,427
2026-01-21	1.930	1.930	1.920	1.920	1.767	134,902
2026-01-20	1.940	1.940	1.900	1.930	1.776	26,736

← NewerPage 3 of 21 · 1,214 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.