SET · FE-R · stock
Far East Fame Line Public Company Limited (FE-R) stock price history
Every SET trading session of Far East Fame Line Public Company Limited from Dec 20, 2007 to Nov 12, 2026: 2,572 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-R adjusted close, 2007 to 2026
- THB 203.00
- All time high, 2026
- THB 203.00
- 52 week high, THB 194.50 low
- 2,572
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
FE-R key facts
- Far East Fame Line Public Company Limited (FE-R) closed at THB 203.00 on Nov 12, 2026 on SET.
- FE-R's all time high close is THB 203.00, set on May 8, 2026; its all time low close is THB 37.05 on Dec 20, 2007.
- FE-R's 52 week range is THB 194.50 to THB 203.00.
- FE-R returned +4.4% over the year to Nov 12, 2026 and +21.1% over five years.
- Over ten years FE-R returned +284%, +14.4% a year compounded.
- FE-R's deepest drawdown was -22.4% from Dec 19, 2008 to Mar 13, 2009.
- DataCedar holds 2,572 daily sessions of FE-R history from Dec 20, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FE-R price chart, 2007 to 2026
FE-R returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | 0.0% |
| 3 months | 0.0% |
| 6 months | 0.0% |
| Year to date | +4.4% |
| 1 year | +4.4% |
| 3 years | +15.8% |
| 5 years | +21.1% |
| 10 years | +283.5% |
| Since Dec 20, 2007 | +447.8% |
| Compound annual growth, 18.9 years | +9.4% |
FE-R records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 203.00 on May 8, 2026
- All time low close
- THB 37.05 on Dec 20, 2007
- 52 week high
- THB 203.00 on May 8, 2026
- 52 week low
- THB 194.50 on Nov 12, 2025
- Deepest drawdown
- -22.4% from Dec 19, 2008 to Mar 13, 2009, recovered May 9, 2011
- Best single session
- +190.0% on Aug 20, 2019
- Worst single session
- -10.0% on Jan 16, 2009
- Volatility, 1 year annualised
- 4.3%
- Sessions closing higher, 1 year
- 0%
- Growth of 1 since 2007
- 5.5×
- Best calendar year
- 2019, +190%
- Worst calendar year
- 2009, -6%
FE-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. 2007 starts on Dec 20, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 194.50 | THB 203.00 | THB 194.50 | THB 203.00 | +4.4% | 0 | 212 |
| 2025 | THB 183.00 | THB 194.50 | THB 183.00 | THB 194.50 | +6.3% | 0 | 242 |
| 2024 | THB 175.34 | THB 183.00 | THB 175.34 | THB 183.00 | +4.4% | 0 | 243 |
| 2023 | THB 172.32 | THB 175.34 | THB 172.32 | THB 175.34 | +1.8% | 0 | 243 |
| 2022 | THB 167.65 | THB 172.32 | THB 167.65 | THB 172.32 | +2.8% | 0 | 241 |
| 2021 | THB 161.45 | THB 167.65 | THB 161.45 | THB 167.65 | +3.8% | 0 | 241 |
| 2020 | THB 153.50 | THB 161.45 | THB 153.50 | THB 161.45 | +5.2% | 0 | 243 |
| 2019 | THB 153.50 | THB 153.50 | THB 153.50 | THB 153.50 | +190.0% | 500 | 91 |
| 2012 | THB 52.93 | THB 52.93 | THB 52.93 | THB 52.93 | 0.0% | 0 | 82 |
| 2011 | THB 52.93 | THB 52.93 | THB 52.93 | THB 52.93 | +18.8% | 0 | 162 |
| 2010 | THB 44.56 | THB 44.56 | THB 44.56 | THB 44.56 | 0.0% | 0 | 82 |
| 2009 | THB 47.51 | THB 47.51 | THB 40.12 | THB 44.56 | -6.2% | 36.6K | 240 |
| 2008 | THB 37.05 | THB 51.73 | THB 37.05 | THB 47.51 | +28.2% | 219.4K | 243 |
| 2007 | THB 37.05 | THB 37.05 | THB 37.05 | THB 37.05 | n/a | 15K | 7 |
FE-R monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 203.00 | 0.0% |
| October 2026 | THB 203.00 | 0.0% |
| September 2026 | THB 203.00 | 0.0% |
| August 2026 | THB 203.00 | 0.0% |
| July 2026 | THB 203.00 | 0.0% |
| June 2026 | THB 203.00 | 0.0% |
| May 2026 | THB 203.00 | +4.4% |
| April 2026 | THB 194.50 | 0.0% |
| March 2026 | THB 194.50 | 0.0% |
| February 2026 | THB 194.50 | 0.0% |
| January 2026 | THB 194.50 | 0.0% |
| December 2025 | THB 194.50 | 0.0% |
About the FE-R data
Daily bars. 2,572 sessions from Dec 20, 2007 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 Dec 20, 2007, 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-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- EVER-R Everland Public Company Limited
- FANCY Fancy Wood Industries Public Company Limited
- FANCY-R Fancy Wood Industries Public Company Limited
- FE Far East Fame Line Public Company Limited
- FLOYD Floyd Public Company Limited
- FLOYD-R Floyd Public Company Limited
- FM Food Moments Public Company Limited
- FM-R Food Moments Public Company Limited
Common questions
FE-R share price history
