Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	1.620	1.630	1.620	1.620	1.426	46,342
2025-07-18	1.600	1.700	1.600	1.640	1.443	129,400
2025-07-17	1.580	1.640	1.580	1.600	1.408	155,620
2025-07-16	1.630	1.630	1.600	1.600	1.408	8,504
2025-07-15	1.600	1.610	1.580	1.610	1.417	168,962
2025-07-14	1.630	1.630	1.600	1.620	1.426	168,166
2025-07-11	1.620	1.630	1.580	1.580	1.390	139,940
2025-07-09	1.630	1.640	1.610	1.630	1.434	187,712
2025-07-08	1.590	1.620	1.590	1.620	1.426	17,182
2025-07-07	1.630	1.630	1.550	1.620	1.426	217,213
2025-07-04	1.600	1.640	1.600	1.620	1.426	107,442
2025-07-03	1.590	1.660	1.590	1.600	1.408	133,839
2025-07-02	1.580	1.590	1.580	1.590	1.399	11,124
2025-07-01	1.590	1.590	1.570	1.580	1.390	6,748
2025-06-30	1.570	1.590	1.570	1.590	1.399	58,100
2025-06-27	1.580	1.590	1.560	1.570	1.382	57,563
2025-06-26	1.570	1.580	1.560	1.570	1.382	89,901
2025-06-25	1.570	1.570	1.560	1.570	1.382	18,200
2025-06-24	1.570	1.570	1.570	1.570	1.382	50,903
2025-06-23	1.570	1.570	1.550	1.570	1.382	583,402
2025-06-20	1.540	1.570	1.530	1.570	1.382	34,378
2025-06-19	1.550	1.570	1.520	1.550	1.364	114,806
2025-06-18	1.520	1.600	1.520	1.540	1.355	457,520
2025-06-17	1.550	1.570	1.540	1.540	1.355	46,800
2025-06-16	1.550	1.560	1.520	1.550	1.364	45,371
2025-06-13	1.570	1.570	1.550	1.560	1.373	195,360
2025-06-12	1.560	1.580	1.550	1.560	1.373	139,556
2025-06-11	1.560	1.560	1.560	1.560	1.373	79,500
2025-06-10	1.570	1.570	1.540	1.560	1.373	2,753,153
2025-06-09	1.570	1.580	1.560	1.580	1.390	139,970
2025-06-06	1.560	1.580	1.550	1.570	1.382	144,830
2025-06-05	1.550	1.570	1.550	1.560	1.373	51,438
2025-06-04	1.570	1.570	1.550	1.560	1.373	215,276
2025-05-30	1.550	1.580	1.550	1.570	1.382	81,898
2025-05-29	1.560	1.570	1.550	1.560	1.373	184,904
2025-05-28	1.560	1.560	1.550	1.560	1.373	89,901
2025-05-27	1.550	1.570	1.550	1.560	1.373	57,210
2025-05-26	1.570	1.570	1.550	1.550	1.364	121,400
2025-05-23	1.560	1.580	1.550	1.560	1.373	85,210
2025-05-22	1.570	1.570	1.540	1.560	1.373	124,701
2025-05-21	1.540	1.580	1.540	1.560	1.373	16,504
2025-05-20	1.550	1.570	1.550	1.550	1.364	151,042
2025-05-19	1.570	1.570	1.550	1.560	1.373	246,805
2025-05-16	1.510	1.570	1.510	1.560	1.373	107,230
2025-05-15	1.550	1.570	1.550	1.560	1.373	55,500
2025-05-14	1.540	1.570	1.540	1.560	1.373	354,300
2025-05-13	1.510	1.540	1.510	1.530	1.346	136,882
2025-05-09	1.560	1.560	1.530	1.530	1.346	118,810
2025-05-08	1.560	1.560	1.550	1.560	1.373	196,810
2025-05-07	1.560	1.570	1.560	1.560	1.373	72,700
2025-05-06	1.600	1.600	1.560	1.560	1.373	197,330
2025-05-02	1.630	1.660	1.630	1.660	1.348	363,085
2025-04-30	1.610	1.640	1.610	1.630	1.324	133,915
2025-04-29	1.610	1.620	1.610	1.610	1.308	130,310
2025-04-28	1.620	1.630	1.610	1.610	1.308	72,375
2025-04-25	1.610	1.620	1.600	1.620	1.316	93,230
2025-04-24	1.610	1.620	1.600	1.610	1.308	22,200
2025-04-23	1.610	1.610	1.600	1.610	1.308	66,371
2025-04-22	1.600	1.600	1.600	1.600	1.300	23,705
2025-04-21	1.600	1.610	1.600	1.600	1.300	23,695

← NewerPage 6 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.