SET · FANCY · stock
Fancy Wood Industries Public Company Limited (FANCY) stock price history
Every SET trading session of Fancy Wood Industries Public Company Limited from Mar 12, 2001 to Nov 13, 2026: 6,211 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.
FANCY adjusted close, 2001 to 2026
- THB 7.66
- All time high, 2003
- THB 0.3500
- 52 week high, THB 0.1600 low
- 6,211
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
FANCY key facts
- Fancy Wood Industries Public Company Limited (FANCY) closed at THB 0.2100 on Nov 13, 2026 on SET.
- FANCY's all time high close is THB 7.66, set on Sep 10, 2003; its all time low close is THB 0.1700 on Sep 2, 2026.
- FANCY's 52 week range is THB 0.1600 to THB 0.3500.
- FANCY returned -25.0% over the year to Nov 13, 2026 and -83.6% over five years.
- Over ten years FANCY returned -90%, -20.3% a year compounded.
- FANCY's deepest drawdown was -97.8% from Sep 15, 2003 to Sep 2, 2026.
- DataCedar holds 6,211 daily sessions of FANCY history from Mar 12, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FANCY price chart, 2001 to 2026
FANCY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | -8.7% |
| 6 months | -4.5% |
| Year to date | -34.4% |
| 1 year | -25.0% |
| 3 years | -40.0% |
| 5 years | -83.6% |
| 10 years | -89.7% |
| Since Mar 12, 2001 | +0.8% |
| Compound annual growth, 25.7 years | +0.0% |
FANCY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 7.66 on Sep 10, 2003
- All time low close
- THB 0.1700 on Sep 2, 2026
- 52 week high
- THB 0.3500 on Dec 11, 2025
- 52 week low
- THB 0.1600 on May 14, 2026
- Deepest drawdown
- -97.8% from Sep 15, 2003 to Sep 2, 2026, not yet recovered
- Best single session
- +237.0% on Mar 12, 2002
- Worst single session
- -27.0% on Mar 12, 2020
- Volatility, 1 year annualised
- 81.2%
- Sessions closing higher, 1 year
- 32%
- Best calendar year
- 2002, +2,083%
- Worst calendar year
- 2018, -63%
FANCY 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. 2001 starts on Mar 12, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.3200 | THB 0.3500 | THB 0.1600 | THB 0.2100 | -34.4% | 47.4M | 213 |
| 2025 | THB 0.3700 | THB 0.4700 | THB 0.2500 | THB 0.3200 | -15.8% | 46.9M | 242 |
| 2024 | THB 0.4100 | THB 0.5400 | THB 0.3100 | THB 0.3800 | -9.5% | 80.2M | 243 |
| 2023 | THB 0.6100 | THB 0.8100 | THB 0.3100 | THB 0.4200 | -28.8% | 85.5M | 236 |
| 2022 | THB 1.13 | THB 1.26 | THB 0.5300 | THB 0.5900 | -46.8% | 588.8M | 241 |
| 2021 | THB 0.6200 | THB 1.59 | THB 0.6000 | THB 1.11 | +76.2% | 3.6B | 241 |
| 2020 | THB 0.5800 | THB 0.7600 | THB 0.2100 | THB 0.6300 | +8.6% | 180.4M | 243 |
| 2019 | THB 0.6600 | THB 1.00 | THB 0.3800 | THB 0.5800 | -9.4% | 794.2M | 244 |
| 2018 | THB 1.73 | THB 2.10 | THB 0.6300 | THB 0.6400 | -63.0% | 749M | 245 |
| 2017 | THB 2.70 | THB 3.16 | THB 1.64 | THB 1.73 | -36.9% | 705.7M | 242 |
| 2016 | THB 2.78 | THB 3.44 | THB 1.90 | THB 2.74 | -2.1% | 312.1M | 244 |
| 2015 | THB 1.97 | THB 5.27 | THB 1.94 | THB 2.80 | +40.7% | 1.1B | 244 |
| 2014 | THB 1.59 | THB 2.90 | THB 1.45 | THB 1.99 | +23.2% | 970.4M | 245 |
| 2013 | THB 1.66 | THB 2.52 | THB 1.42 | THB 1.62 | -1.7% | 285.3M | 245 |
| 2012 | THB 1.77 | THB 1.87 | THB 1.40 | THB 1.64 | -6.9% | 37.2M | 245 |
| 2011 | THB 1.81 | THB 2.50 | THB 1.52 | THB 1.77 | -3.6% | 105.1M | 243 |
| 2010 | THB 1.88 | THB 3.10 | THB 1.79 | THB 1.83 | -2.4% | 33M | 243 |
| 2009 | THB 0.9275 | THB 1.94 | THB 0.7479 | THB 1.88 | +102.5% | 6.3M | 234 |
| 2008 | THB 1.47 | THB 1.63 | THB 0.6732 | THB 0.9275 | -36.7% | 9.3M | 245 |
| 2007 | THB 1.62 | THB 1.96 | THB 1.25 | THB 1.47 | -10.1% | 163.3M | 246 |
| 2006 | THB 3.02 | THB 3.19 | THB 1.23 | THB 1.63 | -46.1% | 35.3M | 256 |
| 2005 | THB 4.09 | THB 4.26 | THB 3.02 | THB 3.02 | -25.5% | 34.4M | 222 |
| 2004 | THB 5.34 | THB 5.59 | THB 3.14 | THB 4.06 | -24.1% | 79.8M | 248 |
| 2003 | THB 5.31 | THB 7.96 | THB 4.54 | THB 5.34 | +0.7% | 363.1M | 259 |
| 2002 | THB 0.2510 | THB 5.41 | THB 0.2494 | THB 5.31 | +2,083% | 32.8M | 247 |
| 2001 | THB 0.2083 | THB 0.2975 | THB 0.2083 | THB 0.2431 | n/a | 665K | 155 |
FANCY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.2100 | +16.7% |
| October 2026 | THB 0.1800 | 0.0% |
| September 2026 | THB 0.1800 | -10.0% |
| August 2026 | THB 0.2000 | -4.8% |
| July 2026 | THB 0.2100 | -34.4% |
| June 2026 | THB 0.3200 | +6.7% |
| May 2026 | THB 0.3000 | -3.2% |
| April 2026 | THB 0.3100 | +6.9% |
| March 2026 | THB 0.2900 | -6.5% |
| February 2026 | THB 0.3100 | +6.9% |
| January 2026 | THB 0.2900 | -9.4% |
| December 2025 | THB 0.3200 | +6.7% |
About the FANCY data
Daily bars. 6,211 sessions from Mar 12, 2001 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 Mar 12, 2001, 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%3AFANCY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- ETL-R Euroasia Total Logistics Public Company Limited
- EURO Euro Creations Public Company Limited
- EVER Everland Public Company Limited
- EVER-R Everland Public Company Limited
- FANCY-R Fancy Wood Industries Public Company Limited
- FE Far East Fame Line Public Company Limited
- FE-R Far East Fame Line Public Company Limited
- FLOYD Floyd Public Company Limited
Common questions
FANCY share price history
