Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.990
-0.030 (-1.49%)
Apr 3, 2026, 4:12 PM ICT
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.49% | 28,951 |
| Apr 2, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 2.02 | 1.00% | 187,920 |
| Apr 1, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 2.00 | - | 293,661 |
| Mar 31, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 2.00 | - | 114,202 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 70,520 |
| Mar 27, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | -0.50% | 27,500 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | -0.99% | 60,502 |
| Mar 25, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 2.02 | 1.51% | 9,820 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | - | 60,800 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | -1.49% | 171,075 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 2.02 | - | 151,900 |
| Mar 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | - | 71,601 |
| Mar 18, 2026 | 2.02 | 2.04 | 1.97 | 2.02 | 2.02 | -0.98% | 630,261 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | 410,120 |
| Mar 16, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 2.02 | 1.00% | 367,701 |
| Mar 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 0.50% | 103,710 |
| Mar 12, 2026 | 1.97 | 2.02 | 1.96 | 1.99 | 1.99 | 1.53% | 131,228 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.91 | 1.96 | 1.96 | -1.51% | 120,386 |
| Mar 10, 2026 | 1.95 | 2.00 | 1.94 | 1.99 | 1.99 | 2.05% | 122,571 |
| Mar 9, 2026 | 1.92 | 1.99 | 1.89 | 1.95 | 1.95 | -0.51% | 319,503 |
| Mar 6, 2026 | 1.92 | 2.00 | 1.91 | 1.96 | 1.96 | 3.16% | 200,022 |
| Mar 5, 2026 | 1.85 | 1.95 | 1.85 | 1.90 | 1.90 | 2.15% | 279,343 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.80 | 1.86 | 1.86 | -2.11% | 893,702 |
| Mar 2, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.90 | -2.56% | 381,940 |
| Feb 27, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.95 | 3.72% | 433,768 |
| Feb 26, 2026 | 2.02 | 2.02 | 1.85 | 1.88 | 1.88 | -7.84% | 1,473,002 |
| Feb 25, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | - | 107,305 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 2.04 | 2.00% | 85,830 |
| Feb 23, 2026 | 2.00 | 2.06 | 1.97 | 2.00 | 2.00 | - | 476,195 |
| Feb 20, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 2.00 | - | 22,063 |
| Feb 19, 2026 | 1.99 | 2.02 | 1.99 | 2.00 | 2.00 | - | 91,994 |
| Feb 18, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 198,502 |
| Feb 17, 2026 | 1.99 | 2.00 | 1.98 | 1.99 | 1.99 | - | 240,050 |
| Feb 16, 2026 | 1.99 | 2.00 | 1.95 | 1.99 | 1.99 | 0.51% | 79,202 |
| Feb 13, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -0.50% | 293,305 |
| Feb 12, 2026 | 1.97 | 1.99 | 1.97 | 1.99 | 1.99 | 1.02% | 204,209 |
| Feb 11, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | - | 181,618 |
| Feb 10, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | -0.51% | 92,701 |
| Feb 9, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | 1.98 | 1.02% | 537,012 |
| Feb 6, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | 435,100 |
| Feb 5, 2026 | 1.94 | 1.95 | 1.94 | 1.94 | 1.94 | - | 237,400 |
| Feb 4, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 62,200 |
| Feb 3, 2026 | 1.93 | 1.93 | 1.92 | 1.93 | 1.93 | - | 13,950 |
| Feb 2, 2026 | 1.92 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 392,544 |
| Jan 30, 2026 | 1.94 | 1.94 | 1.92 | 1.92 | 1.92 | -1.03% | 81,470 |
| Jan 29, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 3,810 |
| Jan 28, 2026 | 1.94 | 1.94 | 1.90 | 1.94 | 1.94 | - | 235,729 |
| Jan 27, 2026 | 1.94 | 1.94 | 1.92 | 1.94 | 1.94 | - | 17,906 |
| Jan 26, 2026 | 1.93 | 1.94 | 1.92 | 1.94 | 1.94 | 0.52% | 60,210 |
| Jan 23, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | - | 179,303 |