SET · FTE-R · stock

Firetrade Engineering Public Company Limited (FTE-R) stock price history

Every SET trading session of Firetrade Engineering Public Company Limited from May 17, 2019 to Nov 13, 2026: 1,696 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.

Get FTE-R data, free keyYear by year table

FTE-R adjusted close, 2019 to 2026

FTE-RFiretrade Engineering Public Company
THB 2.58+63.5% over one year
2020202220242026
THB 2.70
All time high, 2026
THB 2.70
52 week high, THB 1.58 low
1,696
Daily sessions since 2019

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.

FTE-R key facts

  • Firetrade Engineering Public Company Limited (FTE-R) closed at THB 2.58 on Nov 13, 2026 on SET.
  • FTE-R's all time high close is THB 2.70, set on Oct 9, 2026; its all time low close is THB 0.7525 on Mar 20, 2020.
  • FTE-R's 52 week range is THB 1.58 to THB 2.70.
  • FTE-R returned +63.5% over the year to Nov 13, 2026 and +137.2% over five years.
  • Since May 17, 2019 FTE-R returned +143%, +12.6% a year compounded.
  • FTE-R's deepest drawdown was -40.9% from Aug 15, 2019 to Mar 20, 2020.
  • DataCedar holds 1,696 daily sessions of FTE-R history from May 17, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

FTE-R price chart, 2019 to 2026

FTE-R adjusted close, May 17, 2019 to Nov 13, 2026THB 0.7525THB 1.40THB 2.05THB 2.7020192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

FTE-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-4.4%
3 months+37.2%
6 months+37.2%
Year to date+63.5%
1 year+63.5%
3 years+115.1%
5 years+137.2%
10 yearsn/a
Since May 17, 2019+143.1%
Compound annual growth, 7.5 years+12.6%

FTE-R records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 2.70 on Oct 9, 2026
All time low close
THB 0.7525 on Mar 20, 2020
52 week high
THB 2.70 on Oct 9, 2026
52 week low
THB 1.58 on Nov 13, 2025
Deepest drawdown
-40.9% from Aug 15, 2019 to Mar 20, 2020, recovered Apr 29, 2021
Best single session
+32.2% on Oct 2, 2026
Worst single session
-14.0% on Aug 16, 2019
Volatility, 1 year annualised
34.1%
Sessions closing higher, 1 year
3%
Growth of 1 since 2019
2.4×
Best calendar year
2025, +29%
Worst calendar year
2022, -14%

FTE-R 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. 2019 starts on May 17, 2019; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 1.58THB 2.70THB 1.58THB 2.58+63.5%641.5K213
2025THB 1.22THB 1.62THB 1.22THB 1.58+29.1%136.7K242
2024THB 1.20THB 1.31THB 1.20THB 1.22+1.9%51.2K243
2023THB 0.9990THB 1.24THB 0.9990THB 1.20+27.0%1.7M217
2022THB 1.10THB 1.20THB 0.9447THB 0.9447-14.1%2.5M227
2021THB 1.07THB 1.42THB 0.9951THB 1.10+17.7%13.7M187
2020THB 1.09THB 1.09THB 0.7525THB 0.9345-14.1%1.9M214
2019THB 1.06THB 1.27THB 1.06THB 1.09n/a738.1K153

FTE-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 2.58-4.4%
October 2026THB 2.70+36.4%
September 2026THB 1.980.0%
August 2026THB 1.98+5.3%
July 2026THB 1.880.0%
June 2026THB 1.880.0%
May 2026THB 1.88+4.8%
April 2026THB 1.790.0%
March 2026THB 1.79-2.9%
February 2026THB 1.85+17.2%
January 2026THB 1.580.0%
December 2025THB 1.580.0%

About the FTE-R data

Daily bars. 1,696 sessions from May 17, 2019 to Nov 13, 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 Nov 5, 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 May 17, 2019, 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/set%3AFTE-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • FSMART-R Forth Smart Service Public Company Limited
  • FSX Finansia X Public Company Limited
  • FSX-R Finansia X Public Company Limited
  • FTE Firetrade Engineering Public Company Limited
  • FTI Function International Public Company Limited
  • FTREIT Frasers Property Thailand Industrial Freehold & Leasehold REIT
  • FUEVFVND01 VFMVN Diamond ETF
  • FUTURERT Future City Leasehold Real Estate Investment Trust

Common questions

FTE-R share price history

Start with any symbol.

Start free