Firetrade Engineering PCL historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-22	1.500	1.510	1.490	1.500	1.218	142,231
2024-10-21	1.510	1.510	1.500	1.500	1.218	113,411
2024-10-18	1.520	1.520	1.510	1.510	1.227	38,100
2024-10-17	1.510	1.520	1.510	1.520	1.235	39,105
2024-10-16	1.500	1.520	1.500	1.520	1.235	39,000
2024-10-15	1.530	1.530	1.510	1.510	1.227	40,980
2024-10-11	1.500	1.530	1.500	1.530	1.243	424,700
2024-10-10	1.520	1.520	1.500	1.500	1.218	190,600
2024-10-09	1.510	1.520	1.490	1.510	1.227	1,012,549
2024-10-08	1.490	1.520	1.490	1.510	1.227	512,077
2024-10-07	1.540	1.540	1.510	1.530	1.243	336,962
2024-10-04	1.540	1.550	1.500	1.540	1.251	153,200
2024-10-03	1.500	1.540	1.490	1.540	1.251	252,000
2024-10-02	1.510	1.520	1.500	1.510	1.227	329,306
2024-10-01	1.490	1.510	1.480	1.500	1.218	78,906
2024-09-30	1.500	1.500	1.480	1.490	1.210	297,327
2024-09-27	1.500	1.500	1.470	1.490	1.210	667,501
2024-09-26	1.490	1.500	1.480	1.500	1.218	145,747
2024-09-25	1.470	1.490	1.470	1.490	1.210	97,402
2024-09-24	1.470	1.500	1.470	1.490	1.210	97,611
2024-09-23	1.470	1.510	1.470	1.480	1.202	346,502
2024-09-20	1.460	1.510	1.440	1.470	1.194	964,408
2024-09-19	1.450	1.460	1.420	1.460	1.186	205,301
2024-09-18	1.440	1.450	1.430	1.430	1.162	148,601
2024-09-17	1.460	1.460	1.420	1.440	1.170	151,149
2024-09-16	1.430	1.450	1.390	1.450	1.178	1,596,120
2024-09-13	1.440	1.440	1.400	1.430	1.162	396,647
2024-09-12	1.420	1.440	1.420	1.430	1.162	79,027
2024-09-11	1.480	1.480	1.400	1.440	1.170	256,829
2024-09-10	1.460	1.470	1.440	1.470	1.194	178,109
2024-09-09	1.460	1.460	1.420	1.460	1.186	441,559
2024-09-06	1.420	1.440	1.420	1.440	1.170	528,596
2024-09-05	1.380	1.410	1.380	1.400	1.137	125,910
2024-09-04	1.400	1.410	1.370	1.390	1.129	190,800
2024-09-03	1.400	1.400	1.360	1.370	1.113	62,801
2024-09-02	1.400	1.410	1.360	1.380	1.121	32,476
2024-08-30	1.400	1.400	1.380	1.400	1.137	39,703
2024-08-29	1.400	1.400	1.360	1.380	1.121	185,360
2024-08-28	1.380	1.390	1.370	1.380	1.121	56,714
2024-08-27	1.370	1.400	1.360	1.400	1.137	220,005
2024-08-26	1.420	1.430	1.400	1.430	1.129	205,912
2024-08-23	1.410	1.420	1.400	1.420	1.121	269,121
2024-08-22	1.400	1.420	1.390	1.410	1.113	227,941
2024-08-21	1.360	1.410	1.340	1.410	1.113	745,106
2024-08-20	1.300	1.360	1.300	1.350	1.066	465,320
2024-08-19	1.270	1.310	1.270	1.300	1.026	759,128
2024-08-16	1.280	1.320	1.260	1.270	1.003	3,596,560
2024-08-15	1.340	1.340	1.250	1.280	1.011	1,747,730
2024-08-14	1.410	1.410	1.340	1.350	1.066	1,370,835
2024-08-13	1.480	1.480	1.430	1.450	1.145	458,906
2024-08-09	1.490	1.510	1.480	1.480	1.169	570,100
2024-08-08	1.510	1.520	1.500	1.500	1.184	38,604
2024-08-07	1.500	1.560	1.500	1.520	1.200	54,970
2024-08-06	1.500	1.510	1.490	1.510	1.192	544,310
2024-08-05	1.530	1.540	1.490	1.510	1.192	412,165
2024-08-02	1.540	1.540	1.530	1.530	1.208	30,159
2024-08-01	1.530	1.530	1.510	1.530	1.208	115,400
2024-07-31	1.540	1.550	1.520	1.530	1.208	39,802
2024-07-30	1.510	1.540	1.510	1.540	1.216	106,700
2024-07-26	1.540	1.540	1.510	1.510	1.192	50,800

← NewerPage 9 of 21 · 1,213 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.