SET · FTE · stock
Firetrade Engineering Public Company Limited (FTE) stock price history
Every SET trading session of Firetrade Engineering Public Company Limited from Jul 27, 2017 to Sep 28, 2026: 2,233 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTE adjusted close, 2017 to 2026
- THB 2.76
- All time high, 2026
- THB 2.78
- 52 week high, THB 1.58 low
- 2,233
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FTE key facts
- Firetrade Engineering Public Company Limited (FTE) closed at THB 2.72 on Sep 28, 2026 on SET.
- FTE's all time high close is THB 2.76, set on Sep 14, 2026; its all time low close is THB 0.7679 on Mar 23, 2020.
- FTE's 52 week range is THB 1.58 to THB 2.78.
- FTE returned +66.8% over the year to Sep 28, 2026 and +143.4% over five years.
- Since Jul 27, 2017 FTE returned +66%, +5.7% a year compounded.
- FTE's deepest drawdown was -56.2% from Nov 27, 2017 to Mar 23, 2020.
- DataCedar holds 2,233 daily sessions of FTE history from Jul 27, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FTE price chart, 2017 to 2026
FTE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | +13.8% |
| 6 months | +48.4% |
| Year to date | +57.9% |
| 1 year | +66.8% |
| 3 years | +120.3% |
| 5 years | +143.4% |
| 10 years | n/a |
| Since Jul 27, 2017 | +66.4% |
| Compound annual growth, 9.2 years | +5.7% |
FTE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 2.76 on Sep 14, 2026
- All time low close
- THB 0.7679 on Mar 23, 2020
- 52 week high
- THB 2.78 on Sep 16, 2026
- 52 week low
- THB 1.58 on Nov 10, 2025
- Deepest drawdown
- -56.2% from Nov 27, 2017 to Mar 23, 2020, recovered Jan 5, 2026
- Best single session
- +14.8% on Sep 28, 2020
- Worst single session
- -12.6% on Mar 12, 2020
- Volatility, 1 year annualised
- 22.4%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2025, +38%
- Worst calendar year
- 2018, -35%
FTE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jul 27, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 1.76 | THB 2.78 | THB 1.66 | THB 2.72 | +57.9% | 66.4M | 186 |
| 2025 | THB 1.25 | THB 1.72 | THB 1.19 | THB 1.72 | +37.8% | 41.3M | 242 |
| 2024 | THB 1.14 | THB 1.37 | THB 0.9928 | THB 1.25 | +11.4% | 82.2M | 243 |
| 2023 | THB 0.9896 | THB 1.33 | THB 0.9619 | THB 1.12 | +13.4% | 172.4M | 243 |
| 2022 | THB 1.11 | THB 1.31 | THB 0.9550 | THB 0.9896 | -11.0% | 127M | 241 |
| 2021 | THB 0.9671 | THB 1.46 | THB 0.9371 | THB 1.11 | +14.2% | 509.1M | 241 |
| 2020 | THB 1.13 | THB 1.14 | THB 0.7286 | THB 0.9731 | -14.1% | 91.6M | 243 |
| 2019 | THB 1.01 | THB 1.37 | THB 1.00 | THB 1.13 | +13.6% | 106.8M | 244 |
| 2018 | THB 1.52 | THB 1.63 | THB 0.9478 | THB 0.9967 | -34.6% | 332.4M | 245 |
| 2017 | THB 1.80 | THB 1.84 | THB 1.45 | THB 1.52 | n/a | 1.8B | 105 |
FTE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 2.72 | 0.0% |
| August 2026 | THB 2.72 | +3.0% |
| July 2026 | THB 2.64 | +5.4% |
| June 2026 | THB 2.51 | +6.6% |
| May 2026 | THB 2.35 | +25.1% |
| April 2026 | THB 1.88 | +2.0% |
| March 2026 | THB 1.84 | +2.6% |
| February 2026 | THB 1.80 | +1.6% |
| January 2026 | THB 1.77 | +2.7% |
| December 2025 | THB 1.72 | +6.9% |
| November 2025 | THB 1.61 | 0.0% |
| October 2025 | THB 1.61 | +2.3% |
About the FTE data
Daily bars. 2,233 sessions from Jul 27, 2017 to Sep 28, 2026, one row per SET trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SET trading days; minute timestamps are UTC. Prices are in THB. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FSMART Forth Smart Service Public Company Limited
- FSMART-R Forth Smart Service Public Company Limited
- FSX Finansia X Public Company Limited
- FSX-R Finansia X Public Company Limited
- FTE-R Firetrade Engineering Public Company Limited
- FTI Function International Public Company Limited
- FTREIT Frasers Property Thailand Industrial Freehold & Leasehold REIT
- FUEVFVND01 VFMVN Diamond ETF
Common questions
FTE share price history
