Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	1.600	1.610	1.600	1.600	1.300	23,695
2025-04-18	1.610	1.620	1.600	1.600	1.300	110,400
2025-04-17	1.610	1.610	1.610	1.610	1.308	22,410
2025-04-16	1.600	1.620	1.600	1.620	1.316	64,901
2025-04-11	1.610	1.610	1.600	1.600	1.300	4,620
2025-04-10	1.640	1.640	1.590	1.610	1.308	280,103
2025-04-09	1.590	1.590	1.550	1.580	1.283	291,601
2025-04-08	1.580	1.590	1.580	1.580	1.283	416,768
2025-04-04	1.610	1.620	1.600	1.610	1.308	224,100
2025-04-03	1.620	1.620	1.600	1.610	1.308	99,336
2025-04-02	1.620	1.640	1.620	1.620	1.316	100,603
2025-04-01	1.630	1.630	1.600	1.620	1.316	58,900
2025-03-31	1.620	1.640	1.600	1.620	1.316	129,504
2025-03-28	1.650	1.650	1.640	1.640	1.332	75,000
2025-03-27	1.640	1.650	1.640	1.650	1.340	375,333
2025-03-26	1.640	1.680	1.640	1.650	1.340	797,011
2025-03-25	1.640	1.640	1.620	1.630	1.324	9,352
2025-03-24	1.630	1.630	1.620	1.630	1.324	43,420
2025-03-21	1.630	1.640	1.630	1.630	1.324	30,711
2025-03-20	1.640	1.640	1.630	1.630	1.324	7,990
2025-03-19	1.650	1.650	1.600	1.640	1.332	191,600
2025-03-18	1.600	1.630	1.590	1.630	1.324	144,683
2025-03-17	1.610	1.620	1.600	1.620	1.316	48,800
2025-03-14	1.580	1.600	1.570	1.580	1.283	61,002
2025-03-13	1.560	1.580	1.560	1.580	1.283	38,500
2025-03-12	1.590	1.590	1.570	1.580	1.283	41,200
2025-03-11	1.620	1.620	1.580	1.590	1.292	133,675
2025-03-10	1.620	1.630	1.590	1.600	1.300	54,528
2025-03-07	1.620	1.630	1.620	1.620	1.316	101,552
2025-03-06	1.630	1.630	1.600	1.610	1.308	31,405
2025-03-05	1.620	1.620	1.600	1.620	1.316	19,617
2025-03-04	1.600	1.610	1.600	1.610	1.308	185,901
2025-03-03	1.680	1.680	1.600	1.610	1.308	207,390
2025-02-28	1.580	1.590	1.560	1.580	1.283	207,410
2025-02-27	1.550	1.580	1.550	1.580	1.283	259,930
2025-02-26	1.530	1.570	1.530	1.570	1.275	119,607
2025-02-25	1.560	1.560	1.550	1.550	1.259	133,500
2025-02-24	1.560	1.560	1.550	1.550	1.259	85,694
2025-02-21	1.560	1.570	1.560	1.560	1.267	199,201
2025-02-20	1.570	1.570	1.560	1.560	1.267	127,291
2025-02-19	1.550	1.570	1.550	1.570	1.275	374,907
2025-02-18	1.520	1.570	1.520	1.570	1.275	348,465
2025-02-17	1.500	1.540	1.500	1.540	1.251	378,822
2025-02-14	1.510	1.520	1.510	1.510	1.227	87,200
2025-02-13	1.490	1.500	1.490	1.490	1.210	122,004
2025-02-11	1.490	1.510	1.480	1.500	1.218	155,875
2025-02-10	1.480	1.490	1.460	1.480	1.202	108,200
2025-02-07	1.490	1.500	1.470	1.490	1.210	275,058
2025-02-06	1.540	1.550	1.470	1.470	1.194	406,742
2025-02-05	1.520	1.550	1.520	1.550	1.259	50,400
2025-02-04	1.520	1.540	1.500	1.540	1.251	206,824
2025-02-03	1.510	1.530	1.500	1.530	1.243	66,446
2025-01-31	1.520	1.540	1.510	1.540	1.251	60,705
2025-01-30	1.550	1.550	1.520	1.540	1.251	101,872
2025-01-29	1.550	1.560	1.530	1.560	1.267	280,550
2025-01-28	1.520	1.550	1.520	1.550	1.259	2,835
2025-01-27	1.540	1.550	1.540	1.550	1.259	118,600
2025-01-24	1.520	1.540	1.510	1.540	1.251	29,200
2025-01-23	1.540	1.540	1.510	1.520	1.235	33,004
2025-01-22	1.500	1.540	1.500	1.540	1.251	137,200

← NewerPage 7 of 21 · 1,215 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.