Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Thailand - Delayed Quote THB

Firetrade Engineering Public Company Limited (FTE.BK)

1.5600
-0.1000
(-6.02%)
At close: 4:36:32 PM GMT+7
Currency in THB
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.60001.60001.56001.56001.5600197,300
May 6, 2025 0.12 Dividend
May 2, 20251.63001.66001.63001.66001.5400354,100
Apr 30, 20251.61001.64001.61001.63001.5122133,900
Apr 29, 20251.61001.62001.61001.61001.4936130,300
Apr 28, 20251.62001.63001.61001.61001.493672,300
Apr 25, 20251.61001.62001.60001.62001.502993,200
Apr 24, 20251.61001.62001.60001.61001.493622,200
Apr 23, 20251.61001.61001.60001.61001.493666,300
Apr 22, 20251.60001.60001.60001.60001.484323,700
Apr 21, 20251.60001.61001.60001.60001.484323,600
Apr 18, 20251.61001.62001.60001.60001.4843110,400
Apr 17, 20251.61001.61001.61001.61001.493622,400
Apr 16, 20251.60001.62001.60001.62001.502964,900
Apr 11, 20251.61001.61001.60001.60001.48434,600
Apr 10, 20251.64001.64001.59001.61001.4936280,100
Apr 9, 20251.59001.59001.55001.58001.4658291,600
Apr 8, 20251.58001.59001.58001.58001.4658341,600
Apr 4, 20251.61001.62001.60001.61001.4936224,100
Apr 3, 20251.62001.62001.60001.61001.493699,300
Apr 2, 20251.62001.64001.62001.62001.5029100,600
Apr 1, 20251.63001.63001.60001.62001.502958,900
Mar 31, 20251.62001.64001.60001.62001.5029129,500
Mar 28, 20251.65001.65001.64001.64001.521475,000
Mar 27, 20251.64001.65001.64001.65001.5307375,300
Mar 26, 20251.64001.68001.64001.65001.5307797,000
Mar 25, 20251.64001.64001.62001.63001.51229,200
Mar 24, 20251.63001.63001.62001.63001.512243,400
Mar 21, 20251.63001.64001.63001.63001.512230,600
Mar 20, 20251.64001.64001.63001.63001.51227,900
Mar 19, 20251.65001.65001.60001.64001.5214191,600
Mar 18, 20251.60001.63001.59001.63001.5122144,600
Mar 17, 20251.61001.62001.60001.62001.502948,800
Mar 14, 20251.58001.60001.57001.58001.465861,000
Mar 13, 20251.56001.58001.56001.58001.465838,500
Mar 12, 20251.59001.59001.57001.58001.465841,200
Mar 11, 20251.62001.62001.58001.59001.4751133,600
Mar 10, 20251.62001.63001.59001.60001.484354,400
Mar 7, 20251.62001.63001.62001.62001.5029101,500
Mar 6, 20251.63001.63001.60001.61001.493631,100
Mar 5, 20251.62001.62001.60001.62001.502919,600
Mar 4, 20251.60001.61001.60001.61001.4936185,800
Mar 3, 20251.68001.68001.60001.61001.4936206,000
Feb 28, 20251.58001.59001.56001.58001.4658207,400
Feb 27, 20251.55001.58001.55001.58001.4658259,500
Feb 26, 20251.53001.57001.53001.57001.4565119,600
Feb 25, 20251.56001.56001.55001.55001.4380133,500
Feb 24, 20251.56001.56001.55001.55001.438085,600
Feb 21, 20251.56001.57001.56001.56001.4472199,200
Feb 20, 20251.57001.57001.56001.56001.4472127,200
Feb 19, 20251.55001.57001.55001.57001.4565365,800
Feb 18, 20251.52001.57001.52001.57001.4565348,400
Feb 17, 20251.50001.54001.50001.54001.4287378,800
Feb 14, 20251.51001.52001.51001.51001.400887,200
Feb 13, 20251.49001.50001.49001.49001.3823122,000
Feb 11, 20251.49001.51001.48001.50001.3916155,800
Feb 10, 20251.48001.49001.46001.48001.3730108,200
Feb 7, 20251.49001.50001.47001.49001.3823275,000
Feb 6, 20251.54001.55001.47001.47001.3637406,700
Feb 5, 20251.52001.55001.52001.55001.438050,400
Feb 4, 20251.52001.54001.50001.54001.4287206,800
Feb 3, 20251.51001.53001.50001.53001.419466,400
Jan 31, 20251.52001.54001.51001.54001.428760,700
Jan 30, 20251.55001.55001.52001.54001.4287101,800
Jan 29, 20251.55001.56001.53001.56001.4472280,500
Jan 28, 20251.52001.55001.52001.55001.43802,800
Jan 27, 20251.54001.55001.54001.55001.4380118,600
Jan 24, 20251.52001.54001.51001.54001.428729,200
Jan 23, 20251.54001.54001.51001.52001.410133,000
Jan 22, 20251.50001.54001.50001.54001.4287137,200
Jan 21, 20251.51001.51001.50001.50001.391636,700
Jan 20, 20251.51001.51001.49001.51001.400850,900
Jan 17, 20251.49001.51001.49001.50001.3916159,500
Jan 16, 20251.50001.50001.48001.49001.382388,000
Jan 15, 20251.48001.50001.47001.48001.3730185,400
Jan 14, 20251.48001.49001.48001.48001.373066,900
Jan 13, 20251.47001.49001.46001.48001.3730364,000
Jan 10, 20251.49001.51001.49001.49001.3823163,400
Jan 9, 20251.50001.50001.48001.49001.382369,100
Jan 8, 20251.50001.52001.49001.49001.3823552,400
Jan 7, 20251.51001.52001.51001.52001.410118,400
Jan 6, 20251.50001.52001.50001.51001.4008181,100
Jan 3, 20251.52001.54001.52001.52001.410181,700
Jan 2, 20251.53001.54001.52001.52001.4101155,500
Dec 30, 20241.57001.57001.53001.53001.419432,500
Dec 27, 20241.52001.54001.50001.54001.4287131,800
Dec 26, 20241.53001.54001.53001.54001.428721,500
Dec 25, 20241.50001.53001.50001.53001.4194252,200
Dec 24, 20241.50001.52001.49001.50001.391649,100
Dec 23, 20241.50001.50001.49001.50001.391681,300
Dec 20, 20241.51001.51001.49001.49001.3823128,700
Dec 19, 20241.50001.52001.50001.51001.4008176,200
Dec 18, 20241.54001.54001.50001.50001.3916202,000
Dec 17, 20241.54001.54001.52001.54001.428749,300
Dec 16, 20241.52001.55001.51001.53001.419478,600
Dec 13, 20241.52001.55001.52001.52001.410146,100
Dec 12, 20241.55001.55001.53001.53001.4194107,000
Dec 11, 20241.57001.57001.54001.55001.4380283,300
Dec 9, 20241.55001.55001.54001.55001.438057,100
Dec 6, 20241.54001.55001.54001.55001.4380107,800
Dec 4, 20241.55001.55001.54001.54001.428785,500
Dec 3, 20241.55001.57001.54001.56001.4472139,700
Dec 2, 20241.57001.57001.55001.55001.4380145,000
Nov 29, 20241.55001.55001.53001.55001.438078,100
Nov 28, 20241.56001.57001.55001.56001.447258,400
Nov 27, 20241.53001.59001.53001.57001.4565280,700
Nov 26, 20241.56001.56001.53001.53001.4194436,000
Nov 25, 20241.55001.57001.53001.56001.4472214,200
Nov 22, 20241.52001.59001.51001.54001.4287498,700
Nov 21, 20241.55001.55001.52001.54001.4287174,000
Nov 20, 20241.55001.55001.51001.55001.4380454,200
Nov 19, 20241.51001.55001.51001.55001.4380695,500
Nov 18, 20241.51001.52001.50001.52001.4101405,600
Nov 15, 20241.48001.51001.48001.51001.4008354,000
Nov 14, 20241.49001.52001.46001.48001.3730971,400
Nov 13, 20241.45001.46001.45001.45001.3452212,200
Nov 12, 20241.47001.50001.46001.46001.354580,700
Nov 11, 20241.47001.49001.47001.48001.373024,100
Nov 8, 20241.47001.48001.47001.47001.363748,100
Nov 7, 20241.48001.49001.48001.48001.3730100,600
Nov 6, 20241.48001.49001.48001.48001.373093,800
Nov 5, 20241.48001.50001.48001.48001.373050,600
Nov 4, 20241.48001.49001.48001.48001.373074,200
Nov 1, 20241.49001.50001.49001.49001.382323,000
Oct 31, 20241.48001.49001.48001.49001.382334,100
Oct 30, 20241.49001.49001.48001.48001.373062,200
Oct 29, 20241.48001.49001.48001.49001.382392,800
Oct 28, 20241.49001.49001.47001.48001.373099,000
Oct 25, 20241.50001.50001.48001.50001.39168,900
Oct 24, 20241.50001.50001.48001.49001.382392,000
Oct 22, 20241.50001.51001.49001.50001.3916142,200
Oct 21, 20241.51001.51001.50001.50001.3916113,400
Oct 18, 20241.52001.52001.51001.51001.400838,100
Oct 17, 20241.51001.52001.51001.52001.410139,100
Oct 16, 20241.51001.51001.51001.51001.4008-
Oct 15, 20241.53001.53001.51001.51001.400840,900
Oct 11, 20241.50001.53001.50001.53001.4194424,700
Oct 10, 20241.52001.52001.50001.50001.3916190,600
Oct 9, 20241.51001.52001.49001.51001.40081,012,400
Oct 8, 20241.49001.52001.49001.51001.4008512,000
Oct 7, 20241.54001.54001.51001.53001.4194336,900
Oct 4, 20241.54001.55001.50001.54001.4287149,900
Oct 3, 20241.50001.54001.49001.54001.4287252,000
Oct 2, 20241.51001.52001.50001.51001.4008329,300
Oct 1, 20241.49001.51001.48001.50001.391678,900
Sep 30, 20241.50001.50001.48001.49001.3823296,800
Sep 27, 20241.50001.50001.47001.49001.3823667,500
Sep 26, 20241.49001.50001.48001.50001.3916145,600
Sep 25, 20241.47001.49001.47001.49001.382396,200
Sep 24, 20241.47001.50001.47001.49001.382397,600
Sep 23, 20241.47001.51001.47001.48001.3730346,500
Sep 20, 20241.46001.46001.46001.46001.3545-
Sep 19, 20241.45001.46001.42001.46001.3545205,300
Sep 18, 20241.44001.45001.43001.43001.3266148,600
Sep 17, 20241.46001.46001.42001.44001.3359150,000
Sep 16, 20241.43001.45001.39001.45001.34521,596,100
Sep 13, 20241.44001.44001.40001.43001.3266396,600
Sep 12, 20241.42001.44001.42001.43001.326675,700
Sep 11, 20241.48001.48001.40001.44001.3359256,800
Sep 10, 20241.46001.47001.44001.47001.3637178,100
Sep 9, 20241.44001.44001.44001.44001.3359-
Sep 6, 20241.42001.44001.42001.44001.3359526,500
Sep 5, 20241.38001.41001.38001.40001.2988125,800
Sep 4, 20241.40001.41001.37001.39001.2895190,800
Sep 3, 20241.40001.40001.36001.37001.271062,700
Sep 2, 20241.40001.41001.36001.38001.280232,400
Aug 30, 20241.40001.40001.38001.40001.298839,700
Aug 29, 20241.40001.40001.36001.38001.2802185,300
Aug 28, 20241.38001.39001.37001.38001.280256,700
Aug 27, 2024 0.04 Dividend
Aug 27, 20241.37001.40001.36001.40001.2988217,700
Aug 26, 20241.42001.43001.40001.43001.2895204,600
Aug 23, 20241.41001.42001.40001.42001.2805269,100
Aug 22, 20241.40001.42001.39001.41001.2715227,900
Aug 21, 20241.36001.41001.34001.41001.2715745,100
Aug 20, 20241.30001.36001.30001.35001.2174465,300
Aug 19, 20241.27001.27001.27001.27001.1452-
Aug 16, 20241.28001.32001.26001.27001.14523,596,400
Aug 15, 20241.34001.34001.25001.28001.15431,747,600
Aug 14, 20241.41001.41001.34001.35001.21741,370,600
Aug 13, 20241.48001.48001.43001.45001.3076458,800
Aug 9, 20241.49001.51001.48001.48001.3346570,100
Aug 8, 20241.52001.52001.52001.52001.3707-
Aug 7, 20241.50001.56001.50001.52001.370754,900
Aug 6, 20241.50001.51001.49001.51001.3617544,300
Aug 5, 20241.53001.54001.49001.51001.3617412,100
Aug 2, 20241.53001.53001.53001.53001.3797-
Aug 1, 20241.53001.53001.51001.53001.3797115,400
Jul 31, 20241.54001.55001.52001.53001.379739,800
Jul 30, 20241.51001.51001.51001.51001.3617-
Jul 26, 20241.54001.54001.51001.51001.361750,800
Jul 25, 20241.49001.53001.49001.52001.3707102,400
Jul 24, 20241.50001.52001.50001.50001.352634,000
Jul 23, 20241.52001.52001.50001.50001.352642,700
Jul 19, 20241.55001.55001.51001.51001.361722,200
Jul 18, 20241.52001.53001.51001.53001.37978,300
Jul 17, 20241.52001.53001.52001.52001.3707133,400
Jul 16, 20241.53001.55001.50001.51001.3617316,300
Jul 15, 20241.57001.57001.57001.57001.4158-
Jul 12, 20241.54001.63001.53001.57001.4158493,400
Jul 11, 20241.54001.54001.52001.53001.3797292,700
Jul 10, 20241.56001.56001.54001.55001.397787,500
Jul 9, 20241.54001.58001.52001.55001.3977546,300
Jul 8, 20241.52001.55001.51001.55001.3977190,600
Jul 5, 20241.50001.51001.49001.51001.3617354,700
Jul 4, 20241.50001.50001.50001.50001.3526327,200
Jul 3, 20241.49001.50001.49001.50001.352653,400
Jul 2, 20241.49001.50001.49001.50001.3526113,500
Jul 1, 20241.50001.50001.49001.50001.352650,200
Jun 28, 20241.48001.50001.47001.50001.3526153,400
Jun 27, 20241.51001.51001.50001.50001.352670,600
Jun 26, 20241.48001.48001.48001.48001.3346-
Jun 25, 20241.52001.52001.48001.48001.3346565,400
Jun 24, 20241.50001.52001.50001.51001.3617493,600
Jun 21, 20241.50001.51001.49001.50001.3526248,800
Jun 20, 20241.48001.49001.47001.49001.343681,200
Jun 19, 20241.50001.50001.50001.50001.3526-
Jun 18, 20241.50001.50001.50001.50001.3526-
Jun 17, 20241.50001.51001.47001.50001.3526156,000
Jun 14, 20241.53001.53001.50001.50001.3526338,000
Jun 13, 20241.52001.54001.52001.53001.3797162,800
Jun 12, 20241.54001.54001.53001.54001.3887150,000
Jun 11, 20241.54001.55001.53001.54001.388723,900
Jun 10, 20241.52001.54001.52001.54001.3887163,900
Jun 7, 20241.56001.56001.52001.53001.3797262,000
Jun 6, 20241.54001.55001.53001.53001.3797571,500
Jun 5, 20241.55001.55001.53001.54001.3887286,900
Jun 4, 20241.52001.56001.52001.55001.3977104,600
May 31, 20241.56001.57001.52001.55001.3977328,400
May 30, 20241.55001.57001.55001.56001.4067176,000
May 29, 20241.55001.56001.54001.56001.4067113,800
May 28, 20241.53001.55001.53001.55001.3977134,600
May 27, 20241.57001.57001.57001.57001.4158-
May 24, 20241.58001.58001.57001.57001.41584,300
May 23, 20241.59001.59001.56001.57001.4158248,500
May 21, 20241.58001.58001.57001.58001.424888,000
May 20, 20241.58001.58001.58001.58001.4248-
May 17, 20241.58001.59001.57001.58001.424843,900
May 16, 20241.58001.58001.58001.58001.4248-
May 15, 20241.61001.62001.57001.58001.42481,010,200
May 14, 20241.64001.65001.63001.64001.4789181,900
May 13, 20241.65001.66001.65001.65001.4879315,100
May 10, 20241.66001.67001.64001.67001.5059561,400
May 9, 20241.66001.67001.65001.66001.4969534,700
May 8, 20241.63001.67001.61001.66001.4969795,700
May 7, 20241.62001.62001.62001.62001.4609-