Skip to main content
logo
Firetrade Engineering PCL (BKK:FTE)
Thailand flag Thailand · Delayed Price · Currency is THB
2.440
+0.020 (0.83%)
Jun 5, 2026, 12:05 PM ICT

Firetrade Engineering PCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20262.442.462.422.442.44-423,359
May 29, 20262.462.482.382.442.44-0.81%1,060,236
May 28, 20262.342.482.322.462.465.13%2,383,070
May 27, 20262.322.382.282.342.340.86%1,229,405
May 26, 20262.342.342.262.322.322.65%957,235
May 25, 20262.322.342.222.262.26-2.59%590,261
May 22, 20262.202.362.182.322.327.41%1,342,801
May 21, 20262.122.182.122.162.161.89%777,954
May 20, 20262.122.142.102.122.12-1,040,347
May 19, 20262.062.122.042.122.122.91%1,700,910
May 18, 20262.042.062.042.062.060.98%288,703
May 15, 20262.042.082.022.042.042.00%775,659
May 14, 20261.972.041.972.002.001.52%504,712
May 13, 20261.981.991.971.971.97-1.01%42,580
May 12, 20261.991.991.991.991.99-12,410
May 11, 20261.991.991.981.991.99-0.50%58,760
May 8, 20261.992.001.992.002.001.01%31,214
May 7, 20262.002.001.981.981.98-140,102
May 6, 20261.982.001.971.981.98-1.00%63,806
May 5, 20261.942.021.942.002.002.56%536,987
Apr 30, 20262.002.042.002.041.950.99%693,883
Apr 29, 20262.022.022.002.021.93-0.98%83,200
Apr 28, 20262.022.042.022.041.950.99%57,129
Apr 27, 20262.002.021.982.021.931.00%149,704
Apr 24, 20262.002.021.992.001.91-67,740
Apr 23, 20262.002.001.992.001.91-0.99%82,961
Apr 22, 20262.022.022.002.021.93-4,869
Apr 21, 20262.042.042.002.021.93-0.98%50,437
Apr 20, 20262.062.062.022.041.95-194,805
Apr 17, 20262.022.042.002.041.950.99%84,902
Apr 16, 20262.042.042.002.021.93-0.98%113,201
Apr 10, 20262.022.061.982.041.950.99%167,926
Apr 9, 20262.022.062.002.021.93-233,901
Apr 8, 20261.982.021.982.021.931.00%2,101
Apr 7, 20261.992.001.982.001.910.50%49,354
Apr 3, 20262.022.021.991.991.90-1.49%28,951
Apr 2, 20261.982.021.962.021.931.00%187,920
Apr 1, 20262.002.021.982.001.91-293,661
Mar 31, 20261.982.001.972.001.91-114,202
Mar 30, 20261.992.001.992.001.910.50%70,520
Mar 27, 20261.992.001.991.991.90-0.50%27,500
Mar 26, 20262.022.021.992.001.91-0.99%60,502
Mar 25, 20262.002.021.962.021.931.51%9,820
Mar 24, 20261.991.991.981.991.90-60,800
Mar 23, 20262.002.001.981.991.90-1.49%171,075
Mar 20, 20262.022.041.982.021.93-151,900
Mar 19, 20262.002.022.002.021.93-71,601
Mar 18, 20262.022.041.972.021.93-0.98%630,261
Mar 17, 20262.022.042.022.041.950.99%410,120
Mar 16, 20262.002.062.002.021.931.00%367,701