Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	1.920	1.940	1.920	1.930	1.776	322,574
2026-01-16	1.920	1.940	1.920	1.940	1.786	478,260
2026-01-15	1.920	1.940	1.910	1.910	1.758	184,210
2026-01-14	1.890	1.910	1.890	1.900	1.749	154,804
2026-01-13	1.900	1.940	1.870	1.890	1.740	235,816
2026-01-12	1.900	1.910	1.900	1.900	1.749	67,420
2026-01-09	1.900	1.910	1.890	1.890	1.740	826,410
2026-01-08	1.900	1.930	1.900	1.900	1.749	158,600
2026-01-07	1.920	1.920	1.910	1.920	1.767	130,530
2026-01-06	1.910	1.940	1.910	1.920	1.767	237,425
2026-01-05	1.910	1.920	1.880	1.920	1.767	228,871
2025-12-30	1.870	1.870	1.860	1.870	1.721	41,500
2025-12-29	1.850	1.860	1.830	1.860	1.712	109,601
2025-12-26	1.860	1.860	1.860	1.860	1.712	15,210
2025-12-25	1.860	1.860	1.850	1.860	1.712	14,510
2025-12-24	1.850	1.860	1.850	1.860	1.712	5,864
2025-12-23	1.870	1.870	1.820	1.840	1.694	36,500
2025-12-22	1.850	1.850	1.840	1.850	1.703	147,601
2025-12-19	1.820	1.840	1.820	1.840	1.694	29,801
2025-12-18	1.840	1.850	1.810	1.820	1.675	69,033
2025-12-17	1.830	1.830	1.820	1.830	1.684	100,303
2025-12-16	1.830	1.830	1.800	1.820	1.675	61,100
2025-12-15	1.830	1.840	1.810	1.830	1.684	43,624
2025-12-12	1.850	1.850	1.820	1.820	1.675	177,245
2025-12-11	1.770	1.850	1.740	1.830	1.684	992,015
2025-12-09	1.780	1.780	1.770	1.780	1.638	80,817
2025-12-08	1.770	1.780	1.770	1.780	1.638	45,816
2025-12-04	1.780	1.780	1.760	1.770	1.629	109,705
2025-12-03	1.760	1.780	1.760	1.780	1.638	193,531
2025-12-02	1.760	1.770	1.750	1.760	1.620	173,906
2025-12-01	1.760	1.760	1.750	1.760	1.620	25,016
2025-11-28	1.760	1.760	1.740	1.750	1.611	123,999
2025-11-27	1.760	1.760	1.750	1.760	1.620	113,418
2025-11-26	1.750	1.760	1.740	1.760	1.620	38,105
2025-11-25	1.760	1.770	1.750	1.750	1.611	152,643
2025-11-24	1.750	1.760	1.740	1.760	1.620	258,003
2025-11-21	1.750	1.750	1.740	1.740	1.602	249,994
2025-11-20	1.760	1.760	1.730	1.740	1.602	176,438
2025-11-19	1.730	1.750	1.730	1.750	1.611	389,786
2025-11-18	1.730	1.750	1.720	1.750	1.611	72,801
2025-11-17	1.710	1.750	1.710	1.740	1.602	113,304
2025-11-14	1.730	1.750	1.730	1.750	1.611	56,213
2025-11-13	1.740	1.740	1.740	1.740	1.602	11,500
2025-11-12	1.730	1.740	1.720	1.720	1.583	17,517
2025-11-11	1.740	1.750	1.720	1.750	1.611	60,631
2025-11-10	1.710	1.750	1.710	1.750	1.611	41,022
2025-11-07	1.740	1.740	1.730	1.740	1.602	83,743
2025-11-06	1.740	1.750	1.740	1.740	1.602	110,544
2025-11-05	1.720	1.740	1.720	1.740	1.602	34,302
2025-11-04	1.730	1.740	1.720	1.740	1.602	10,943
2025-11-03	1.720	1.750	1.720	1.730	1.592	138,094
2025-10-31	1.750	1.760	1.740	1.750	1.611	104,300
2025-10-30	1.770	1.770	1.730	1.750	1.611	75,732
2025-10-29	1.760	1.760	1.740	1.760	1.620	14,815
2025-10-28	1.740	1.750	1.710	1.740	1.602	72,830
2025-10-27	1.730	1.750	1.730	1.740	1.602	197,800
2025-10-24	1.740	1.750	1.710	1.720	1.583	276,326
2025-10-22	1.750	1.750	1.740	1.740	1.602	4,211
2025-10-21	1.720	1.760	1.720	1.750	1.611	68,035
2025-10-20	1.770	1.770	1.720	1.750	1.611	83,000

← NewerPage 4 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.