SET · FE · stock
Far East Fame Line Public Company Limited (FE) stock price history
Every SET trading session of Far East Fame Line Public Company Limited from Jan 4, 2000 to Nov 12, 2026: 6,138 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.
FE adjusted close, 2000 to 2026
- THB 200.77
- All time high, 2022
- THB 199.50
- 52 week high, THB 147.47 low
- 6,138
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
FE key facts
- Far East Fame Line Public Company Limited (FE) closed at THB 185.00 on Nov 12, 2026 on SET.
- FE's all time high close is THB 200.77, set on Apr 22, 2022; its all time low close is THB 5.45 on Jan 5, 2000.
- FE's 52 week range is THB 147.47 to THB 199.50.
- FE returned -1.8% over the year to Nov 12, 2026 and +20.6% over five years.
- Over ten years FE returned +118%, +8.1% a year compounded.
- FE's deepest drawdown was -48.6% from Feb 4, 2015 to May 27, 2016.
- DataCedar holds 6,138 daily sessions of FE history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FE price chart, 2000 to 2026
FE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.9% |
| 3 months | +9.5% |
| 6 months | +15.3% |
| Year to date | +14.4% |
| 1 year | -1.8% |
| 3 years | +35.1% |
| 5 years | +20.6% |
| 10 years | +117.9% |
| Since Jan 4, 2000 | +3,212% |
| Compound annual growth, 26.9 years | +13.9% |
FE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 200.77 on Apr 22, 2022
- All time low close
- THB 5.45 on Jan 5, 2000
- 52 week high
- THB 199.50 on Aug 28, 2026
- 52 week low
- THB 147.47 on Feb 6, 2026
- Deepest drawdown
- -48.6% from Feb 4, 2015 to May 27, 2016, recovered Aug 1, 2017
- Best single session
- +31.1% on Aug 1, 2017
- Worst single session
- -26.1% on Feb 11, 2021
- Volatility, 1 year annualised
- 36.5%
- Sessions closing higher, 1 year
- 12%
- Growth of 1 since 2000
- 33.1×
- Best calendar year
- 2012, +80%
- Worst calendar year
- 2015, -46%
FE 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. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 161.74 | THB 199.50 | THB 147.47 | THB 185.00 | +14.4% | 52.9K | 212 |
| 2025 | THB 165.35 | THB 199.31 | THB 151.94 | THB 161.74 | -2.2% | 122K | 242 |
| 2024 | THB 163.44 | THB 174.28 | THB 122.89 | THB 165.35 | +1.2% | 52.9K | 243 |
| 2023 | THB 142.93 | THB 184.97 | THB 136.91 | THB 163.44 | +14.3% | 3.3K | 243 |
| 2022 | THB 159.14 | THB 200.77 | THB 129.36 | THB 142.93 | -10.2% | 4.9K | 241 |
| 2021 | THB 149.25 | THB 195.87 | THB 110.37 | THB 159.14 | +6.6% | 9.2K | 241 |
| 2020 | THB 150.15 | THB 177.53 | THB 126.13 | THB 149.25 | -0.6% | 10.2K | 243 |
| 2019 | THB 121.83 | THB 169.67 | THB 119.00 | THB 150.15 | +23.2% | 19.8K | 244 |
| 2018 | THB 145.17 | THB 161.96 | THB 93.16 | THB 121.83 | -16.1% | 85.5K | 233 |
| 2017 | THB 91.81 | THB 161.61 | THB 85.56 | THB 145.17 | +58.1% | 44.1K | 218 |
| 2016 | THB 79.71 | THB 100.82 | THB 78.32 | THB 91.81 | +13.8% | 82K | 243 |
| 2015 | THB 148.09 | THB 152.98 | THB 75.62 | THB 80.66 | -45.5% | 55K | 199 |
| 2014 | THB 136.44 | THB 152.98 | THB 108.62 | THB 148.09 | +8.5% | 42.5K | 242 |
| 2013 | THB 114.02 | THB 142.97 | THB 102.61 | THB 136.44 | +26.0% | 17.4K | 203 |
| 2012 | THB 59.05 | THB 142.52 | THB 59.05 | THB 108.32 | +80.1% | 177K | 211 |
| 2011 | THB 54.60 | THB 69.99 | THB 49.21 | THB 60.14 | +10.1% | 116.9K | 204 |
| 2010 | THB 38.99 | THB 54.60 | THB 33.61 | THB 54.60 | +40.0% | 47.8K | 200 |
| 2009 | THB 35.82 | THB 43.06 | THB 34.03 | THB 38.99 | +8.9% | 53.7K | 245 |
| 2008 | THB 31.43 | THB 43.88 | THB 31.43 | THB 35.82 | +14.0% | 300K | 247 |
| 2007 | THB 31.45 | THB 34.36 | THB 28.11 | THB 31.43 | -0.1% | 69.4K | 230 |
| 2006 | THB 28.35 | THB 38.53 | THB 22.23 | THB 31.45 | +11.7% | 229.2K | 217 |
| 2005 | THB 26.05 | THB 28.53 | THB 23.72 | THB 28.16 | +8.9% | 374K | 232 |
| 2004 | THB 29.21 | THB 32.99 | THB 22.92 | THB 25.87 | -11.4% | 98.7K | 151 |
| 2003 | THB 19.94 | THB 31.18 | THB 19.22 | THB 29.21 | +46.5% | 1.4M | 228 |
| 2002 | THB 13.63 | THB 20.26 | THB 12.14 | THB 19.94 | +46.3% | 672.6K | 219 |
| 2001 | THB 9.81 | THB 13.63 | THB 8.76 | THB 13.63 | +39.0% | 150.9K | 248 |
| 2000 | THB 6.63 | THB 9.81 | THB 5.45 | THB 9.81 | n/a | 178.5K | 259 |
FE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 185.00 | +2.8% |
| October 2026 | THB 180.00 | 0.0% |
| September 2026 | THB 180.00 | -9.8% |
| August 2026 | THB 199.50 | +23.9% |
| July 2026 | THB 161.00 | +0.3% |
| June 2026 | THB 160.50 | 0.0% |
| May 2026 | THB 160.50 | -1.3% |
| April 2026 | THB 162.69 | -0.6% |
| March 2026 | THB 163.65 | -7.0% |
| February 2026 | THB 176.01 | +8.8% |
| January 2026 | THB 161.74 | 0.0% |
| December 2025 | THB 161.74 | -10.5% |
About the FE data
Daily bars. 6,138 sessions from Jan 4, 2000 to Nov 12, 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 Oct 19, 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 Jan 4, 2000, 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%3AFE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EVER Everland Public Company Limited
- EVER-R Everland Public Company Limited
- FANCY Fancy Wood Industries Public Company Limited
- FANCY-R Fancy Wood Industries Public Company Limited
- FE-R Far East Fame Line Public Company Limited
- FLOYD Floyd Public Company Limited
- FLOYD-R Floyd Public Company Limited
- FM Food Moments Public Company Limited
Common questions
FE share price history
