Firetrade Engineering PCL (BKK:FTE)
Thailand · Delayed Price · Currency is THB 1.990
0.00 (0.00%)
May 12, 2026, 3:25 PM ICT
Firetrade Engineering PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.99 | -0.50% | 58,760 |
| May 8, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 1.01% | 31,214 |
| May 7, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 140,102 |
| May 6, 2026 | 1.98 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 63,806 |
| May 5, 2026 | 1.94 | 2.02 | 1.94 | 2.00 | 2.00 | -1.96% | 536,987 |
| Apr 30, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 1.95 | 0.99% | 693,883 |
| Apr 29, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.93 | -0.98% | 83,200 |
| Apr 28, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.95 | 0.99% | 57,129 |
| Apr 27, 2026 | 2.00 | 2.02 | 1.98 | 2.02 | 1.93 | 1.00% | 149,704 |
| Apr 24, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.91 | - | 67,740 |
| Apr 23, 2026 | 2.00 | 2.00 | 1.99 | 2.00 | 1.91 | -0.99% | 82,961 |
| Apr 22, 2026 | 2.02 | 2.02 | 2.00 | 2.02 | 1.93 | - | 4,869 |
| Apr 21, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.93 | -0.98% | 50,437 |
| Apr 20, 2026 | 2.06 | 2.06 | 2.02 | 2.04 | 1.95 | - | 194,805 |
| Apr 17, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.95 | 0.99% | 84,902 |
| Apr 16, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 1.93 | -0.98% | 113,201 |
| Apr 10, 2026 | 2.02 | 2.06 | 1.98 | 2.04 | 1.95 | 0.99% | 167,926 |
| Apr 9, 2026 | 2.02 | 2.06 | 2.00 | 2.02 | 1.93 | - | 233,901 |
| Apr 8, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 1.93 | 1.00% | 2,101 |
| Apr 7, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.91 | 0.50% | 49,354 |
| Apr 3, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.90 | -1.49% | 28,951 |
| Apr 2, 2026 | 1.98 | 2.02 | 1.96 | 2.02 | 1.93 | 1.00% | 187,920 |
| Apr 1, 2026 | 2.00 | 2.02 | 1.98 | 2.00 | 1.91 | - | 293,661 |
| Mar 31, 2026 | 1.98 | 2.00 | 1.97 | 2.00 | 1.91 | - | 114,202 |
| Mar 30, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.91 | 0.50% | 70,520 |
| Mar 27, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.90 | -0.50% | 27,500 |
| Mar 26, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.91 | -0.99% | 60,502 |
| Mar 25, 2026 | 2.00 | 2.02 | 1.96 | 2.02 | 1.93 | 1.51% | 9,820 |
| Mar 24, 2026 | 1.99 | 1.99 | 1.98 | 1.99 | 1.90 | - | 60,800 |
| Mar 23, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.90 | -1.49% | 171,075 |
| Mar 20, 2026 | 2.02 | 2.04 | 1.98 | 2.02 | 1.93 | - | 151,900 |
| Mar 19, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 1.93 | - | 71,601 |
| Mar 18, 2026 | 2.02 | 2.04 | 1.97 | 2.02 | 1.93 | -0.98% | 630,261 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 1.95 | 0.99% | 410,120 |
| Mar 16, 2026 | 2.00 | 2.06 | 2.00 | 2.02 | 1.93 | 1.00% | 367,701 |
| Mar 13, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 1.91 | 0.50% | 103,710 |
| Mar 12, 2026 | 1.97 | 2.02 | 1.96 | 1.99 | 1.90 | 1.53% | 131,228 |
| Mar 11, 2026 | 1.99 | 2.00 | 1.91 | 1.96 | 1.87 | -1.51% | 120,386 |
| Mar 10, 2026 | 1.95 | 2.00 | 1.94 | 1.99 | 1.90 | 2.05% | 122,571 |
| Mar 9, 2026 | 1.92 | 1.99 | 1.89 | 1.95 | 1.86 | -0.51% | 319,503 |
| Mar 6, 2026 | 1.92 | 2.00 | 1.91 | 1.96 | 1.87 | 3.16% | 200,022 |
| Mar 5, 2026 | 1.85 | 1.95 | 1.85 | 1.90 | 1.82 | 2.15% | 279,343 |
| Mar 4, 2026 | 1.90 | 1.90 | 1.80 | 1.86 | 1.78 | -2.11% | 893,702 |
| Mar 2, 2026 | 1.89 | 1.95 | 1.89 | 1.90 | 1.82 | -2.56% | 381,940 |
| Feb 27, 2026 | 1.89 | 1.95 | 1.89 | 1.95 | 1.86 | 3.72% | 433,768 |
| Feb 26, 2026 | 2.02 | 2.02 | 1.85 | 1.88 | 1.80 | -7.84% | 1,473,002 |
| Feb 25, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 1.95 | - | 107,305 |
| Feb 24, 2026 | 2.02 | 2.04 | 2.00 | 2.04 | 1.95 | 2.00% | 85,830 |
| Feb 23, 2026 | 2.00 | 2.06 | 1.97 | 2.00 | 1.91 | - | 476,195 |
| Feb 20, 2026 | 2.02 | 2.02 | 1.99 | 2.00 | 1.91 | - | 22,063 |