SET · FNS · stock
FNS Holdings Public Company Limited (FNS) stock price history
Every SET trading session of FNS Holdings Public Company Limited from Sep 26, 2002 to Nov 13, 2026: 5,770 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.
FNS adjusted close, 2002 to 2026
- THB 37.37
- All time high, 2004
- THB 1.03
- 52 week high, THB 0.3900 low
- 5,770
- Daily sessions since 2002
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.
FNS key facts
- FNS Holdings Public Company Limited (FNS) closed at THB 0.4200 on Nov 13, 2026 on SET.
- FNS's all time high close is THB 37.37, set on Jan 12, 2004; its all time low close is THB 0.4200 on Nov 13, 2026.
- FNS's 52 week range is THB 0.3900 to THB 1.03.
- FNS returned -54.8% over the year to Nov 13, 2026 and -87.0% over five years.
- Over ten years FNS returned -84%, -17.0% a year compounded.
- FNS's deepest drawdown was -98.9% from Jan 12, 2004 to Nov 13, 2026.
- DataCedar holds 5,770 daily sessions of FNS history from Sep 26, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FNS price chart, 2002 to 2026
FNS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.5% |
| 3 months | -22.2% |
| 6 months | -16.0% |
| Year to date | -50.0% |
| 1 year | -54.8% |
| 3 years | -86.0% |
| 5 years | -87.0% |
| 10 years | -84.4% |
| Since Sep 26, 2002 | -96.5% |
| Compound annual growth, 24.1 years | -13.0% |
FNS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 37.37 on Jan 12, 2004
- All time low close
- THB 0.4200 on Nov 13, 2026
- 52 week high
- THB 1.03 on Feb 20, 2026
- 52 week low
- THB 0.3900 on Nov 13, 2026
- Deepest drawdown
- -98.9% from Jan 12, 2004 to Nov 13, 2026, not yet recovered
- Best single session
- +24.1% on May 12, 2005
- Worst single session
- -25.9% on Mar 5, 2026
- Volatility, 1 year annualised
- 66.4%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2003, +133%
- Worst calendar year
- 2008, -65%
FNS 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. 2002 starts on Sep 26, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.8600 | THB 1.03 | THB 0.3900 | THB 0.4200 | -50.0% | 27.4M | 213 |
| 2025 | THB 1.99 | THB 2.00 | THB 0.8300 | THB 0.8400 | -58.0% | 20.9M | 242 |
| 2024 | THB 4.24 | THB 4.26 | THB 1.93 | THB 2.00 | -50.2% | 27.7M | 243 |
| 2023 | THB 3.22 | THB 4.14 | THB 2.92 | THB 4.02 | +24.8% | 107.3M | 236 |
| 2022 | THB 3.37 | THB 4.32 | THB 3.09 | THB 3.22 | -4.0% | 286.1M | 241 |
| 2021 | THB 2.86 | THB 4.78 | THB 2.83 | THB 3.35 | +16.5% | 409.6M | 238 |
| 2020 | THB 1.60 | THB 3.11 | THB 1.09 | THB 2.88 | +83.4% | 95.7M | 243 |
| 2019 | THB 2.42 | THB 2.64 | THB 1.53 | THB 1.57 | -35.1% | 18.1M | 242 |
| 2018 | THB 3.01 | THB 3.29 | THB 2.41 | THB 2.42 | -18.8% | 42.9M | 244 |
| 2017 | THB 2.83 | THB 3.50 | THB 2.79 | THB 2.98 | +6.5% | 157.5M | 236 |
| 2016 | THB 2.93 | THB 3.23 | THB 2.34 | THB 2.80 | -4.5% | 91.9M | 238 |
| 2015 | THB 2.46 | THB 3.38 | THB 2.44 | THB 2.93 | +16.2% | 112.6M | 238 |
| 2014 | THB 1.62 | THB 3.13 | THB 1.44 | THB 2.52 | +55.6% | 265M | 235 |
| 2013 | THB 1.50 | THB 3.91 | THB 1.50 | THB 1.62 | +8.0% | 370.9M | 238 |
| 2012 | THB 1.84 | THB 1.86 | THB 1.43 | THB 1.50 | -18.2% | 46.3M | 222 |
| 2011 | THB 2.66 | THB 3.46 | THB 1.62 | THB 1.84 | -30.3% | 13.6M | 234 |
| 2010 | THB 2.41 | THB 2.80 | THB 1.97 | THB 2.63 | +10.5% | 13.6M | 241 |
| 2009 | THB 1.84 | THB 2.79 | THB 1.55 | THB 2.38 | +29.9% | 23.8M | 231 |
| 2008 | THB 5.25 | THB 5.60 | THB 1.75 | THB 1.84 | -65.0% | 21M | 243 |
| 2007 | THB 5.60 | THB 7.69 | THB 4.74 | THB 5.25 | -13.7% | 90.6M | 232 |
| 2006 | THB 9.27 | THB 11.03 | THB 5.01 | THB 6.08 | -34.4% | 180.2M | 247 |
| 2005 | THB 15.50 | THB 18.18 | THB 8.87 | THB 9.27 | -39.6% | 76.6M | 234 |
| 2004 | THB 29.28 | THB 39.60 | THB 13.98 | THB 15.36 | -47.0% | 299.6M | 247 |
| 2003 | THB 12.21 | THB 35.69 | THB 8.92 | THB 29.00 | +133.4% | 448.6M | 248 |
| 2002 | THB 12.32 | THB 14.92 | THB 8.63 | THB 12.42 | n/a | 249.5M | 64 |
FNS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.4200 | -20.8% |
| October 2026 | THB 0.5300 | +10.4% |
| September 2026 | THB 0.4800 | -7.7% |
| August 2026 | THB 0.5200 | -8.8% |
| July 2026 | THB 0.5700 | +3.6% |
| June 2026 | THB 0.5500 | +10.0% |
| May 2026 | THB 0.5000 | +2.0% |
| April 2026 | THB 0.4900 | -3.9% |
| March 2026 | THB 0.5100 | -45.2% |
| February 2026 | THB 0.9300 | +27.4% |
| January 2026 | THB 0.7300 | -13.1% |
| December 2025 | THB 0.8400 | -2.3% |
About the FNS data
Daily bars. 5,770 sessions from Sep 26, 2002 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 Sep 26, 2002, 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%3AFNS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FMT Fine Metal Technologies Public Company Limited
- FMT-R Fine Metal Technologies Public Company Limited
- FN FN Factory Outlet Public Company Limited
- FN-R FN Factory Outlet Public Company Limited
- FNS-R FNS Holdings Public Company Limited
- FORTH Forth Corporation Public Company Limited
- FORTH-R Forth Corporation Public Company Limited
- FPI Fortune Parts Industry Public Company Limited
Common questions
FNS share price history
