Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	1.760	1.770	1.750	1.750	1.611	142,036
2025-10-16	1.770	1.770	1.750	1.750	1.611	42,201
2025-10-15	1.780	1.780	1.750	1.770	1.629	94,813
2025-10-14	1.730	1.790	1.730	1.760	1.620	169,388
2025-10-10	1.740	1.790	1.740	1.750	1.611	76,910
2025-10-09	1.740	1.750	1.740	1.740	1.602	9,405
2025-10-08	1.750	1.750	1.740	1.740	1.602	213,416
2025-10-07	1.770	1.770	1.740	1.740	1.602	700,150
2025-10-06	1.750	1.850	1.730	1.780	1.638	799,000
2025-10-03	1.740	1.740	1.710	1.720	1.583	129,509
2025-10-02	1.720	1.750	1.720	1.750	1.611	54,802
2025-10-01	1.750	1.770	1.740	1.750	1.611	61,234
2025-09-30	1.760	1.780	1.710	1.710	1.574	310,531
2025-09-29	1.770	1.770	1.750	1.750	1.611	29,612
2025-09-26	1.770	1.780	1.760	1.770	1.629	19,741
2025-09-25	1.740	1.780	1.740	1.770	1.629	239,383
2025-09-24	1.760	1.780	1.750	1.750	1.611	46,002
2025-09-23	1.760	1.780	1.750	1.760	1.620	152,208
2025-09-22	1.790	1.790	1.760	1.780	1.638	107,587
2025-09-19	1.780	1.790	1.750	1.770	1.629	373,400
2025-09-18	1.790	1.790	1.770	1.770	1.629	27,019
2025-09-17	1.800	1.800	1.770	1.790	1.648	593,901
2025-09-16	1.760	1.800	1.750	1.770	1.629	367,090
2025-09-15	1.780	1.780	1.750	1.760	1.620	197,798
2025-09-12	1.740	1.760	1.740	1.760	1.620	16,275
2025-09-11	1.760	1.760	1.730	1.760	1.620	211,067
2025-09-10	1.790	1.800	1.770	1.770	1.629	276,934
2025-09-09	1.760	1.780	1.740	1.780	1.638	258,663
2025-09-08	1.700	1.750	1.700	1.740	1.602	255,123
2025-09-05	1.690	1.700	1.680	1.700	1.565	25,005
2025-09-04	1.670	1.720	1.670	1.690	1.556	171,117
2025-09-03	1.680	1.680	1.670	1.670	1.537	186,606
2025-09-02	1.660	1.670	1.660	1.670	1.537	172,000
2025-09-01	1.680	1.700	1.650	1.660	1.528	945,230
2025-08-29	1.720	1.720	1.700	1.710	1.574	270,912
2025-08-28	1.720	1.720	1.700	1.700	1.565	240,607
2025-08-27	1.740	1.740	1.690	1.720	1.583	457,691
2025-08-26	1.830	1.850	1.810	1.820	1.602	351,294
2025-08-25	1.870	1.880	1.810	1.830	1.610	1,297,509
2025-08-22	1.780	1.890	1.780	1.830	1.610	1,050,119
2025-08-21	1.810	1.810	1.770	1.780	1.566	179,113
2025-08-20	1.780	1.790	1.770	1.770	1.558	215,489
2025-08-19	1.770	1.780	1.770	1.770	1.558	369,014
2025-08-18	1.760	1.800	1.760	1.780	1.566	280,078
2025-08-15	1.770	1.800	1.770	1.800	1.584	870,287
2025-08-14	1.780	1.780	1.740	1.780	1.566	174,925
2025-08-13	1.800	1.800	1.750	1.770	1.558	99,588
2025-08-08	1.700	1.790	1.700	1.750	1.540	324,811
2025-08-07	1.660	1.910	1.660	1.720	1.514	851,818
2025-08-06	1.660	1.680	1.660	1.680	1.478	121,125
2025-08-05	1.630	1.670	1.630	1.670	1.470	141,114
2025-08-04	1.640	1.650	1.620	1.630	1.434	206,731
2025-08-01	1.650	1.650	1.630	1.640	1.443	45,403
2025-07-31	1.630	1.670	1.630	1.650	1.452	27,370
2025-07-30	1.640	1.650	1.630	1.630	1.434	120,399
2025-07-29	1.640	1.650	1.630	1.630	1.434	118,920
2025-07-25	1.630	1.630	1.600	1.630	1.434	29,913
2025-07-24	1.650	1.650	1.630	1.630	1.434	69,205
2025-07-23	1.590	1.630	1.590	1.630	1.434	32,600
2025-07-22	1.620	1.620	1.600	1.610	1.417	53,621

← NewerPage 5 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.