Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	1.510	1.510	1.490	1.510	1.227	50,999
2025-01-17	1.490	1.510	1.490	1.500	1.218	159,500
2025-01-16	1.500	1.500	1.480	1.490	1.210	88,000
2025-01-15	1.480	1.500	1.470	1.480	1.202	185,400
2025-01-14	1.480	1.490	1.480	1.480	1.202	66,901
2025-01-13	1.470	1.490	1.460	1.480	1.202	364,000
2025-01-10	1.490	1.510	1.490	1.490	1.210	163,466
2025-01-09	1.500	1.500	1.480	1.490	1.210	69,101
2025-01-08	1.500	1.520	1.490	1.490	1.210	552,400
2025-01-07	1.510	1.520	1.510	1.520	1.235	18,400
2025-01-06	1.500	1.520	1.500	1.510	1.227	181,153
2025-01-03	1.520	1.540	1.520	1.520	1.235	81,700
2025-01-02	1.530	1.540	1.520	1.520	1.235	155,500
2024-12-30	1.570	1.570	1.530	1.530	1.243	32,564
2024-12-27	1.520	1.540	1.500	1.540	1.251	131,800
2024-12-26	1.530	1.540	1.530	1.540	1.251	21,500
2024-12-25	1.500	1.530	1.500	1.530	1.243	252,290
2024-12-24	1.500	1.520	1.490	1.500	1.218	49,100
2024-12-23	1.500	1.500	1.490	1.500	1.218	81,382
2024-12-20	1.510	1.510	1.490	1.490	1.210	128,709
2024-12-19	1.500	1.520	1.500	1.510	1.227	176,202
2024-12-18	1.540	1.540	1.500	1.500	1.218	202,047
2024-12-17	1.540	1.540	1.520	1.540	1.251	49,444
2024-12-16	1.520	1.550	1.510	1.530	1.243	78,602
2024-12-13	1.520	1.550	1.520	1.520	1.235	46,111
2024-12-12	1.550	1.550	1.530	1.530	1.243	107,010
2024-12-11	1.570	1.570	1.540	1.550	1.259	283,360
2024-12-09	1.550	1.550	1.540	1.550	1.259	57,107
2024-12-06	1.540	1.550	1.540	1.550	1.259	107,832
2024-12-04	1.550	1.550	1.540	1.540	1.251	85,555
2024-12-03	1.550	1.570	1.540	1.560	1.267	139,801
2024-12-02	1.570	1.570	1.550	1.550	1.259	145,000
2024-11-29	1.550	1.550	1.530	1.550	1.259	78,107
2024-11-28	1.560	1.570	1.550	1.560	1.267	58,466
2024-11-27	1.530	1.590	1.530	1.570	1.275	280,727
2024-11-26	1.560	1.560	1.530	1.530	1.243	436,137
2024-11-25	1.550	1.570	1.530	1.560	1.267	214,201
2024-11-22	1.520	1.590	1.510	1.540	1.251	498,756
2024-11-21	1.550	1.550	1.520	1.540	1.251	174,068
2024-11-20	1.550	1.550	1.510	1.550	1.259	454,206
2024-11-19	1.510	1.550	1.510	1.550	1.259	695,509
2024-11-18	1.510	1.520	1.500	1.520	1.235	414,068
2024-11-15	1.480	1.510	1.480	1.510	1.227	354,002
2024-11-14	1.490	1.520	1.460	1.480	1.202	971,401
2024-11-13	1.450	1.460	1.450	1.450	1.178	268,707
2024-11-12	1.470	1.500	1.460	1.460	1.186	80,724
2024-11-11	1.470	1.490	1.470	1.480	1.202	24,114
2024-11-08	1.470	1.480	1.470	1.470	1.194	48,130
2024-11-07	1.480	1.490	1.480	1.480	1.202	100,709
2024-11-06	1.480	1.490	1.480	1.480	1.202	93,815
2024-11-05	1.480	1.500	1.480	1.480	1.202	50,610
2024-11-04	1.480	1.490	1.480	1.480	1.202	74,200
2024-11-01	1.490	1.500	1.490	1.490	1.210	23,005
2024-10-31	1.480	1.490	1.480	1.490	1.210	34,116
2024-10-30	1.490	1.490	1.480	1.480	1.202	62,212
2024-10-29	1.480	1.490	1.480	1.490	1.210	92,814
2024-10-28	1.490	1.490	1.470	1.480	1.202	99,106
2024-10-25	1.500	1.500	1.480	1.500	1.218	8,900
2024-10-24	1.500	1.500	1.480	1.490	1.210	92,020
2024-10-22	1.500	1.510	1.490	1.500	1.218	142,231

← NewerPage 8 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.