SET · FANCY-R · stock
Fancy Wood Industries Public Company Limited (FANCY-R) stock price history
Every SET trading session of Fancy Wood Industries Public Company Limited from Nov 17, 2011 to Sep 28, 2026: 2,060 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-R adjusted close, 2011 to 2026
- THB 1.80
- All time high, 2011
- THB 0.4200
- 52 week high, THB 0.2000 low
- 2,060
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
FANCY-R key facts
- Fancy Wood Industries Public Company Limited (FANCY-R) closed at THB 0.2100 on Sep 28, 2026 on SET.
- FANCY-R's all time high close is THB 1.80, set on Nov 17, 2011; its all time low close is THB 0.2000 on Sep 22, 2026.
- FANCY-R's 52 week range is THB 0.2000 to THB 0.4200.
- FANCY-R returned -50.0% over the year to Sep 28, 2026 and -81.5% over five years.
- Over ten years FANCY-R returned -88%, -19.3% a year compounded.
- FANCY-R's deepest drawdown was -88.9% from Mar 2, 2012 to Sep 22, 2026.
- DataCedar holds 2,060 daily sessions of FANCY-R history from Nov 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FANCY-R price chart, 2011 to 2026
FANCY-R returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.0% |
| 3 months | -25.0% |
| 6 months | -25.0% |
| Year to date | -50.0% |
| 1 year | -50.0% |
| 3 years | -66.1% |
| 5 years | -81.5% |
| 10 years | -88.3% |
| Since Nov 17, 2011 | -88.3% |
| Compound annual growth, 14.9 years | -13.5% |
FANCY-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 1.80 on Nov 17, 2011
- All time low close
- THB 0.2000 on Sep 22, 2026
- 52 week high
- THB 0.4200 on Sep 29, 2025
- 52 week low
- THB 0.2000 on Sep 22, 2026
- Deepest drawdown
- -88.9% from Mar 2, 2012 to Sep 22, 2026, not yet recovered
- Best single session
- +39.7% on Mar 25, 2021
- Worst single session
- -44.7% on Jul 31, 2018
- Volatility, 1 year annualised
- 51.1%
- Sessions closing higher, 1 year
- 1%
- Best calendar year
- 2021, +79%
- Worst calendar year
- 2022, -47%
FANCY-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. 2011 starts on Nov 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4200 | THB 0.4200 | THB 0.2000 | THB 0.2100 | -50.0% | 508.5K | 186 |
| 2025 | THB 0.3460 | THB 0.4200 | THB 0.2700 | THB 0.4200 | +21.4% | 230.9K | 242 |
| 2024 | THB 0.6200 | THB 0.6200 | THB 0.3400 | THB 0.3460 | -44.2% | 116.6K | 243 |
| 2023 | THB 0.5989 | THB 0.7700 | THB 0.5989 | THB 0.6200 | +3.5% | 2M | 243 |
| 2022 | THB 1.13 | THB 1.23 | THB 0.5700 | THB 0.5989 | -46.9% | 25.7M | 241 |
| 2021 | THB 0.6300 | THB 1.58 | THB 0.6300 | THB 1.13 | +79.0% | 128.2M | 241 |
| 2020 | THB 0.5900 | THB 0.7400 | THB 0.3400 | THB 0.6300 | +6.8% | 1.2M | 243 |
| 2019 | THB 0.9952 | THB 0.9952 | THB 0.4400 | THB 0.5900 | -40.7% | 1.9M | 244 |
| 2018 | THB 0.9952 | THB 0.9952 | THB 0.9952 | THB 0.9952 | -44.7% | 0 | 104 |
| 2012 | THB 1.80 | THB 1.80 | THB 1.80 | THB 1.80 | 0.0% | 0 | 43 |
| 2011 | THB 1.80 | THB 1.80 | THB 1.80 | THB 1.80 | n/a | 0 | 30 |
FANCY-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.2100 | -16.0% |
| August 2026 | THB 0.2500 | -10.7% |
| July 2026 | THB 0.2800 | 0.0% |
| June 2026 | THB 0.2800 | 0.0% |
| May 2026 | THB 0.2800 | 0.0% |
| April 2026 | THB 0.2800 | 0.0% |
| March 2026 | THB 0.2800 | +3.7% |
| February 2026 | THB 0.2700 | -35.7% |
| January 2026 | THB 0.4200 | 0.0% |
| December 2025 | THB 0.4200 | 0.0% |
| November 2025 | THB 0.4200 | 0.0% |
| October 2025 | THB 0.4200 | 0.0% |
About the FANCY-R data
Daily bars. 2,060 sessions from Nov 17, 2011 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 Nov 17, 2011, 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/FANCY-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EURO Euro Creations Public Company Limited
- EVER Everland Public Company Limited
- EVER-R Everland Public Company Limited
- FANCY 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
- FLOYD-R Floyd Public Company Limited
Common questions
FANCY-R share price history
