Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.990
+0.030 (1.53%)
At close: Mar 12, 2026
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 0.52% | 120,427 |
| Jan 21, 2026 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -0.52% | 134,902 |
| Jan 20, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | - | 26,736 |
| Jan 19, 2026 | 1.92 | 1.94 | 1.92 | 1.93 | 1.93 | -0.52% | 322,574 |
| Jan 16, 2026 | 1.92 | 1.94 | 1.92 | 1.94 | 1.94 | 1.57% | 478,260 |
| Jan 15, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | 0.53% | 184,210 |
| Jan 14, 2026 | 1.89 | 1.91 | 1.89 | 1.90 | 1.90 | 0.53% | 154,804 |
| Jan 13, 2026 | 1.90 | 1.94 | 1.87 | 1.89 | 1.89 | -0.53% | 235,816 |
| Jan 12, 2026 | 1.90 | 1.91 | 1.90 | 1.90 | 1.90 | 0.53% | 67,420 |
| Jan 9, 2026 | 1.90 | 1.91 | 1.89 | 1.89 | 1.89 | -0.53% | 826,410 |
| Jan 8, 2026 | 1.90 | 1.93 | 1.90 | 1.90 | 1.90 | -1.04% | 158,600 |
| Jan 7, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | - | 130,530 |
| Jan 6, 2026 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | - | 237,425 |
| Jan 5, 2026 | 1.91 | 1.92 | 1.88 | 1.92 | 1.92 | 2.67% | 228,871 |
| Dec 30, 2025 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | 41,500 |
| Dec 29, 2025 | 1.85 | 1.86 | 1.83 | 1.86 | 1.86 | - | 109,601 |