SET · FN · stock
FN Factory Outlet Public Company Limited (FN) stock price history
Every SET trading session of FN Factory Outlet Public Company Limited from Nov 14, 2016 to Nov 13, 2026: 2,420 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.
FN adjusted close, 2016 to 2026
- THB 9.20
- All time high, 2016
- THB 0.5400
- 52 week high, THB 0.3600 low
- 2,420
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
FN key facts
- FN Factory Outlet Public Company Limited (FN) closed at THB 0.4200 on Nov 13, 2026 on SET.
- FN's all time high close is THB 9.20, set on Dec 30, 2016; its all time low close is THB 0.3900 on Nov 3, 2026.
- FN's 52 week range is THB 0.3600 to THB 0.5400.
- FN returned -20.8% over the year to Nov 13, 2026 and -80.0% over five years.
- Since Nov 14, 2016 FN returned -92%, -22.6% a year compounded.
- FN's deepest drawdown was -95.8% from Dec 30, 2016 to Nov 3, 2026.
- DataCedar holds 2,420 daily sessions of FN history from Nov 14, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FN price chart, 2016 to 2026
FN returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -10.6% |
| 6 months | -14.3% |
| Year to date | -14.3% |
| 1 year | -20.8% |
| 3 years | -75.6% |
| 5 years | -80.0% |
| 10 years | n/a |
| Since Nov 14, 2016 | -92.3% |
| Compound annual growth, 10.0 years | -22.6% |
FN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 9.20 on Dec 30, 2016
- All time low close
- THB 0.3900 on Nov 3, 2026
- 52 week high
- THB 0.5400 on Nov 13, 2025
- 52 week low
- THB 0.3600 on Jan 7, 2026
- Deepest drawdown
- -95.8% from Dec 30, 2016 to Nov 3, 2026, not yet recovered
- Best single session
- +31.7% on Jul 3, 2025
- Worst single session
- -20.0% on Jan 17, 2025
- Volatility, 1 year annualised
- 49.0%
- Sessions closing higher, 1 year
- 29%
- Best calendar year
- 2021, +78%
- Worst calendar year
- 2018, -73%
FN 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. 2016 starts on Nov 14, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4900 | THB 0.5300 | THB 0.3600 | THB 0.4200 | -14.3% | 18.6M | 213 |
| 2025 | THB 0.7700 | THB 0.8800 | THB 0.3500 | THB 0.4900 | -36.4% | 344.8M | 242 |
| 2024 | THB 1.70 | THB 1.70 | THB 0.7000 | THB 0.7700 | -53.9% | 169.4M | 243 |
| 2023 | THB 1.91 | THB 2.16 | THB 1.20 | THB 1.67 | -12.6% | 30.2M | 233 |
| 2022 | THB 2.08 | THB 3.46 | THB 1.80 | THB 1.91 | -8.9% | 746.6M | 241 |
| 2021 | THB 1.16 | THB 2.96 | THB 1.14 | THB 2.10 | +78.5% | 1.8B | 241 |
| 2020 | THB 1.06 | THB 1.49 | THB 0.4980 | THB 1.18 | +10.8% | 1.7B | 243 |
| 2019 | THB 1.39 | THB 2.25 | THB 1.03 | THB 1.06 | -23.6% | 2.3B | 244 |
| 2018 | THB 5.17 | THB 5.27 | THB 1.35 | THB 1.39 | -73.2% | 257.5M | 245 |
| 2017 | THB 9.10 | THB 9.20 | THB 3.91 | THB 5.17 | -43.8% | 1.4B | 242 |
| 2016 | THB 4.99 | THB 9.20 | THB 4.94 | THB 9.20 | n/a | 1.6B | 33 |
FN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4200 | +2.4% |
| October 2026 | THB 0.4100 | -4.7% |
| September 2026 | THB 0.4300 | -6.5% |
| August 2026 | THB 0.4600 | -2.1% |
| July 2026 | THB 0.4700 | +2.2% |
| June 2026 | THB 0.4600 | -6.1% |
| May 2026 | THB 0.4900 | -2.0% |
| April 2026 | THB 0.5000 | +11.1% |
| March 2026 | THB 0.4500 | -4.3% |
| February 2026 | THB 0.4700 | +4.4% |
| January 2026 | THB 0.4500 | -8.2% |
| December 2025 | THB 0.4900 | -5.8% |
About the FN data
Daily bars. 2,420 sessions from Nov 14, 2016 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 Nov 14, 2016, 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%3AFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FM Food Moments Public Company Limited
- FM-R Food Moments Public Company Limited
- FMT Fine Metal Technologies Public Company Limited
- FMT-R Fine Metal Technologies Public Company Limited
- FN-R FN Factory Outlet Public Company Limited
- FNS FNS Holdings Public Company Limited
- FNS-R FNS Holdings Public Company Limited
- FORTH Forth Corporation Public Company Limited
Common questions
FN share price history
