Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.640
-0.010 (-0.61%)
Aug 1, 2025, 4:38 PM ICT
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 35,700 |
| Jul 31, 2025 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 1.23% | 46,370 |
| Jul 30, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | - | 120,399 |
| Jul 29, 2025 | 1.64 | 1.65 | 1.63 | 1.63 | 1.63 | - | 119,120 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 29,913 |
| Jul 24, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | - | 69,205 |
| Jul 23, 2025 | 1.59 | 1.63 | 1.59 | 1.63 | 1.63 | 1.24% | 32,600 |
| Jul 22, 2025 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | 53,621 |
| Jul 21, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.22% | 46,842 |
| Jul 18, 2025 | 1.60 | 1.70 | 1.60 | 1.64 | 1.64 | 2.50% | 129,400 |
| Jul 17, 2025 | 1.58 | 1.64 | 1.58 | 1.60 | 1.60 | - | 155,620 |
| Jul 16, 2025 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -0.62% | 8,504 |
| Jul 15, 2025 | 1.60 | 1.61 | 1.58 | 1.61 | 1.61 | -0.62% | 168,962 |
| Jul 14, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | 2.53% | 168,166 |
| Jul 11, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -3.07% | 139,940 |
| Jul 9, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | 0.62% | 187,712 |
| Jul 8, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.62 | - | 17,182 |
| Jul 7, 2025 | 1.63 | 1.63 | 1.55 | 1.62 | 1.62 | - | 217,213 |
| Jul 4, 2025 | 1.60 | 1.64 | 1.60 | 1.62 | 1.62 | 1.25% | 107,442 |
| Jul 3, 2025 | 1.59 | 1.66 | 1.59 | 1.60 | 1.60 | 0.63% | 133,839 |
| Jul 2, 2025 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | 11,124 |
| Jul 1, 2025 | 1.59 | 1.59 | 1.57 | 1.58 | 1.58 | -0.63% | 6,748 |
| Jun 30, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.27% | 58,100 |
| Jun 27, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.57 | - | 57,563 |
| Jun 26, 2025 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | - | 89,901 |
| Jun 25, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 18,200 |
| Jun 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 50,903 |
| Jun 23, 2025 | 1.57 | 1.57 | 1.55 | 1.57 | 1.57 | - | 583,402 |
| Jun 20, 2025 | 1.54 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 34,378 |
| Jun 19, 2025 | 1.55 | 1.57 | 1.52 | 1.55 | 1.55 | 0.65% | 114,806 |
| Jun 18, 2025 | 1.52 | 1.60 | 1.52 | 1.54 | 1.54 | - | 457,520 |
| Jun 17, 2025 | 1.55 | 1.57 | 1.54 | 1.54 | 1.54 | -0.65% | 46,800 |
| Jun 16, 2025 | 1.55 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 45,371 |
| Jun 13, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | - | 195,360 |
| Jun 12, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 159,156 |
| Jun 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 79,500 |
| Jun 10, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 2,754,053 |
| Jun 9, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 139,970 |
| Jun 6, 2025 | 1.56 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 144,830 |
| Jun 5, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | - | 51,538 |
| Jun 4, 2025 | 1.57 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 215,276 |
| May 30, 2025 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.64% | 81,898 |
| May 29, 2025 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | - | 184,904 |
| May 28, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | - | 89,901 |
| May 27, 2025 | 1.55 | 1.57 | 1.55 | 1.56 | 1.56 | 0.65% | 57,210 |
| May 26, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 121,400 |
| May 23, 2025 | 1.56 | 1.58 | 1.55 | 1.56 | 1.56 | - | 85,410 |
| May 22, 2025 | 1.57 | 1.57 | 1.54 | 1.56 | 1.56 | - | 124,701 |
| May 21, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 0.65% | 16,504 |
| May 20, 2025 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | -0.64% | 152,042 |