Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.980
+0.020 (1.02%)
Feb 9, 2026, 4:35 PM ICT
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1.96 | 1.98 | 1.95 | 1.98 | - | 1.02% | 270,752 |
| 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 |
| Dec 26, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 15,210 |
| Dec 25, 2025 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | - | 14,510 |
| Dec 24, 2025 | 1.85 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | 5,864 |
| Dec 23, 2025 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.54% | 36,500 |
| Dec 22, 2025 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 0.54% | 147,601 |
| Dec 19, 2025 | 1.82 | 1.84 | 1.82 | 1.84 | 1.84 | 1.10% | 29,801 |
| Dec 18, 2025 | 1.84 | 1.85 | 1.81 | 1.82 | 1.82 | -0.55% | 69,033 |
| Dec 17, 2025 | 1.83 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | 100,303 |
| Dec 16, 2025 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | -0.55% | 61,100 |
| Dec 15, 2025 | 1.83 | 1.84 | 1.81 | 1.83 | 1.83 | 0.55% | 43,624 |
| Dec 12, 2025 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -0.55% | 177,245 |
| Dec 11, 2025 | 1.77 | 1.85 | 1.74 | 1.83 | 1.83 | 2.81% | 992,015 |
| Dec 9, 2025 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | - | 80,817 |
| Dec 8, 2025 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | 0.56% | 45,816 |
| Dec 4, 2025 | 1.78 | 1.78 | 1.76 | 1.77 | 1.77 | -0.56% | 109,705 |
| Dec 3, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.14% | 193,531 |
| Dec 2, 2025 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | - | 173,906 |
| Dec 1, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 25,016 |
| Nov 28, 2025 | 1.76 | 1.76 | 1.74 | 1.75 | 1.75 | -0.57% | 123,999 |
| Nov 27, 2025 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | - | 113,418 |
| Nov 26, 2025 | 1.75 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | 38,105 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | -0.57% | 152,643 |