Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.780
0.00 (0.00%)
Sep 10, 2025, 12:03 PM ICT
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.76 | 1.78 | 1.74 | 1.78 | 1.78 | 2.30% | 258,663 |
| Sep 8, 2025 | 1.70 | 1.75 | 1.70 | 1.74 | 1.74 | 2.35% | 255,123 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 25,905 |
| Sep 4, 2025 | 1.67 | 1.72 | 1.67 | 1.69 | 1.69 | 1.20% | 171,117 |
| Sep 3, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | - | 186,606 |
| Sep 2, 2025 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 176,500 |
| Sep 1, 2025 | 1.68 | 1.70 | 1.65 | 1.66 | 1.66 | -2.92% | 946,630 |
| Aug 29, 2025 | 1.72 | 1.72 | 1.70 | 1.71 | 1.71 | 0.59% | 271,302 |
| Aug 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | 240,607 |
| Aug 27, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -5.49% | 457,691 |
| Aug 26, 2025 | 1.83 | 1.85 | 1.81 | 1.82 | 1.74 | -0.55% | 351,294 |
| Aug 25, 2025 | 1.87 | 1.88 | 1.81 | 1.83 | 1.75 | - | 1,297,509 |
| Aug 22, 2025 | 1.78 | 1.89 | 1.78 | 1.83 | 1.75 | 2.81% | 1,050,119 |
| Aug 21, 2025 | 1.81 | 1.81 | 1.77 | 1.78 | 1.70 | 0.56% | 179,113 |
| Aug 20, 2025 | 1.78 | 1.79 | 1.77 | 1.77 | 1.69 | - | 215,489 |
| Aug 19, 2025 | 1.77 | 1.78 | 1.77 | 1.77 | 1.69 | -0.56% | 369,014 |
| Aug 18, 2025 | 1.76 | 1.80 | 1.76 | 1.78 | 1.70 | -1.11% | 280,078 |
| Aug 15, 2025 | 1.77 | 1.80 | 1.77 | 1.80 | 1.72 | 1.12% | 870,287 |
| Aug 14, 2025 | 1.78 | 1.78 | 1.74 | 1.78 | 1.70 | 0.56% | 174,925 |
| Aug 13, 2025 | 1.80 | 1.80 | 1.75 | 1.77 | 1.69 | 1.14% | 99,588 |
| Aug 8, 2025 | 1.70 | 1.79 | 1.70 | 1.75 | 1.67 | 1.74% | 324,811 |
| Aug 7, 2025 | 1.66 | 1.91 | 1.66 | 1.72 | 1.64 | 2.38% | 851,818 |
| Aug 6, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.61 | 0.60% | 121,125 |
| Aug 5, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.60 | 2.45% | 141,114 |
| Aug 4, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.56 | -0.61% | 206,731 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.63 | 1.64 | 1.57 | -0.61% | 45,403 |
| Jul 31, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.58 | 1.23% | 27,370 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.56 | - | 120,399 |
| Jul 29, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.56 | - | 118,920 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.56 | - | 29,913 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.56 | - | 69,205 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.56 | 1.24% | 32,600 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.54 | -0.62% | 53,621 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.55 | -1.22% | 46,342 |
| Jul 18, 2025 | 1.60 | 1.70 | 1.60 | 1.64 | 1.57 | 2.50% | 129,400 |
| Jul 17, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.53 | - | 155,620 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.53 | -0.62% | 8,504 |
| Jul 15, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.54 | -0.62% | 168,962 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.55 | 2.53% | 168,166 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.51 | -3.07% | 139,940 |
| Jul 9, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.56 | 0.62% | 187,712 |
| Jul 8, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.55 | - | 17,182 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.55 | - | 217,213 |
| Jul 4, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.55 | 1.25% | 107,442 |
| Jul 3, 2025 | 1.59 | 1.66 | 1.59 | 1.60 | 1.53 | 0.63% | 133,839 |
| Jul 2, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.52 | 0.63% | 11,124 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.51 | -0.63% | 6,748 |
| Jun 30, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.52 | 1.27% | 58,100 |
| Jun 27, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.50 | - | 57,563 |
| Jun 26, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.50 | - | 89,901 |