Firetrade Engineering Public Company Limited (FTE.BK)
Thailand - Thailand Delayed price. Currency in THB
Add to watchlist
At close: 04:38PM ICT
Time period:
07 June 2023 - 07 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in THBDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 1.5400 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 571,500 |
| 05 June 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5400 | 1.5400 | 286,900 |
| 04 June 2024 | 1.5200 | 1.5600 | 1.5200 | 1.5500 | 1.5500 | 104,600 |
| 31 May 2024 | 1.5600 | 1.5700 | 1.5200 | 1.5500 | 1.5500 | 328,400 |
| 30 May 2024 | 1.5500 | 1.5700 | 1.5500 | 1.5600 | 1.5600 | 176,000 |
| 29 May 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 113,800 |
| 28 May 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 134,600 |
| 27 May 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 24 May 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | 4,300 |
| 23 May 2024 | 1.5900 | 1.5900 | 1.5600 | 1.5700 | 1.5700 | 248,500 |
| 21 May 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | 88,000 |
| 20 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 17 May 2024 | 1.5800 | 1.5900 | 1.5700 | 1.5800 | 1.5800 | 43,900 |
| 16 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 15 May 2024 | 1.6100 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 1,010,200 |
| 14 May 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6400 | 1.6400 | 181,900 |
| 13 May 2024 | 1.6500 | 1.6600 | 1.6500 | 1.6500 | 1.6500 | 315,100 |
| 10 May 2024 | 1.6600 | 1.6700 | 1.6400 | 1.6700 | 1.6700 | 561,400 |
| 09 May 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 534,700 |
| 08 May 2024 | 1.6300 | 1.6700 | 1.6100 | 1.6600 | 1.6600 | 795,700 |
| 07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 03 May 2024 | 1.6000 | 1.6300 | 1.6000 | 1.6200 | 1.6200 | 226,700 |
| 02 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 02 May 2024 | 0.1 Dividend | |||||
| 30 Apr 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7300 | 1.6300 | 1,097,600 |
| 29 Apr 2024 | 1.7100 | 1.7200 | 1.7000 | 1.7000 | 1.6017 | 425,100 |
| 26 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7000 | 1.6017 | 164,700 |
| 25 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 109,900 |
| 24 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.5829 | - |
| 23 Apr 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.5829 | 126,500 |
| 22 Apr 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6800 | 1.5829 | 99,200 |
| 19 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
| 18 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
| 17 Apr 2024 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | 1.5923 | 614,900 |
| 11 Apr 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7100 | 1.6112 | 74,000 |
| 10 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7200 | 1.6206 | 298,200 |
| 09 Apr 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.6112 | 120,000 |
| 05 Apr 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7100 | 1.6112 | 198,500 |
| 04 Apr 2024 | 1.7000 | 1.7100 | 1.6900 | 1.6900 | 1.5923 | 140,500 |
| 03 Apr 2024 | 1.7000 | 1.7200 | 1.7000 | 1.7000 | 1.6017 | 45,700 |
| 02 Apr 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 648,500 |
| 01 Apr 2024 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | 1.6017 | 1,175,700 |
| 29 Mar 2024 | 1.7200 | 1.7300 | 1.7100 | 1.7300 | 1.6300 | 901,000 |
| 28 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6112 | - |
| 27 Mar 2024 | 1.7300 | 1.7400 | 1.7100 | 1.7100 | 1.6112 | 119,000 |
| 26 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7300 | 1.6300 | 223,100 |
| 25 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.6017 | 318,700 |
| 22 Mar 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6112 | - |
| 21 Mar 2024 | 1.7100 | 1.7400 | 1.7000 | 1.7100 | 1.6112 | 420,700 |
| 20 Mar 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7000 | 1.6017 | 308,900 |
| 19 Mar 2024 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | 1.5923 | 436,200 |
| 18 Mar 2024 | 1.7300 | 1.7300 | 1.7100 | 1.7200 | 1.6206 | 182,900 |
| 15 Mar 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7100 | 1.6112 | 654,900 |
| 14 Mar 2024 | 1.7100 | 1.7300 | 1.7100 | 1.7200 | 1.6206 | 1,144,500 |
| 13 Mar 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.6017 | 443,800 |
| 12 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.5923 | - |
| 11 Mar 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6900 | 1.5923 | 1,971,400 |
| 08 Mar 2024 | 1.7000 | 1.7100 | 1.6800 | 1.6900 | 1.5923 | 1,094,300 |
| 07 Mar 2024 | 1.6900 | 1.7000 | 1.6800 | 1.6800 | 1.5829 | 578,800 |
| 06 Mar 2024 | 1.7000 | 1.7000 | 1.6800 | 1.6800 | 1.5829 | 225,400 |
| 05 Mar 2024 | 1.6800 | 1.7000 | 1.6700 | 1.6800 | 1.5829 | 652,300 |
| 04 Mar 2024 | 1.6800 | 1.6900 | 1.6700 | 1.6900 | 1.5923 | 252,600 |
| 01 Mar 2024 | 1.6600 | 1.6800 | 1.6600 | 1.6700 | 1.5735 | 878,400 |
| 29 Feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.5640 | 1,735,500 |
| 28 Feb 2024 | 1.6600 | 1.7500 | 1.6500 | 1.6900 | 1.5923 | 6,741,600 |
| 27 Feb 2024 | 1.6100 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 376,800 |
| 23 Feb 2024 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | 1.5075 | 137,800 |
| 22 Feb 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 123,700 |
| 21 Feb 2024 | 1.6300 | 1.6400 | 1.6100 | 1.6100 | 1.5169 | 68,100 |
| 20 Feb 2024 | 1.6100 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 180,600 |
| 19 Feb 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6300 | 1.5358 | 35,800 |
| 16 Feb 2024 | 1.6400 | 1.6500 | 1.6100 | 1.6100 | 1.5169 | 364,300 |
| 15 Feb 2024 | 1.6300 | 1.6500 | 1.6200 | 1.6500 | 1.5546 | 172,200 |
| 14 Feb 2024 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | 1.5358 | 25,900 |
| 13 Feb 2024 | 1.6300 | 1.6400 | 1.6200 | 1.6300 | 1.5358 | 79,900 |
| 12 Feb 2024 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 1.5358 | 24,500 |
| 09 Feb 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5358 | 62,200 |
| 08 Feb 2024 | 1.6400 | 1.6400 | 1.6200 | 1.6200 | 1.5264 | 71,300 |
| 07 Feb 2024 | 1.6300 | 1.6400 | 1.6000 | 1.6400 | 1.5452 | 259,800 |
| 06 Feb 2024 | 1.6100 | 1.6400 | 1.6100 | 1.6300 | 1.5358 | 282,000 |
| 05 Feb 2024 | 1.6000 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 42,900 |
| 02 Feb 2024 | 1.6300 | 1.6300 | 1.5600 | 1.6000 | 1.5075 | 343,900 |
| 01 Feb 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.5358 | 166,100 |
| 31 Jan 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.5075 | 100,700 |
| 30 Jan 2024 | 1.6200 | 1.6400 | 1.6000 | 1.6300 | 1.5358 | 219,800 |
| 29 Jan 2024 | 1.6000 | 1.6200 | 1.5900 | 1.6200 | 1.5264 | 49,100 |
| 26 Jan 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | 1.5075 | 93,700 |
| 25 Jan 2024 | 1.6000 | 1.6100 | 1.5800 | 1.5900 | 1.4981 | 68,500 |
| 24 Jan 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.5075 | 214,000 |
| 23 Jan 2024 | 1.6100 | 1.6200 | 1.5800 | 1.5800 | 1.4887 | 188,400 |
| 22 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.5169 | 57,400 |
| 19 Jan 2024 | 1.5900 | 1.6100 | 1.5900 | 1.5900 | 1.4981 | 49,200 |
| 18 Jan 2024 | 1.5900 | 1.6000 | 1.5800 | 1.5900 | 1.4981 | 152,800 |
| 17 Jan 2024 | 1.6100 | 1.6300 | 1.5900 | 1.5900 | 1.4981 | 399,900 |
| 16 Jan 2024 | 1.6200 | 1.6300 | 1.5900 | 1.6300 | 1.5358 | 242,200 |
| 15 Jan 2024 | 1.6600 | 1.6600 | 1.6200 | 1.6300 | 1.5358 | 329,800 |
| 12 Jan 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6400 | 1.5452 | 2,357,000 |
| 11 Jan 2024 | 1.5700 | 1.6500 | 1.5500 | 1.6200 | 1.5264 | 4,918,100 |
| 10 Jan 2024 | 1.5500 | 1.5700 | 1.5400 | 1.5500 | 1.4604 | 819,300 |
| 09 Jan 2024 | 1.5500 | 1.5600 | 1.5400 | 1.5500 | 1.4604 | 294,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.