SET · FSX · stock
Finansia X Public Company Limited (FSX) stock price history
Every SET trading session of Finansia X Public Company Limited from Aug 24, 2023 to Nov 12, 2026: 781 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.
FSX adjusted close, 2023 to 2026
- THB 3.20
- All time high, 2023
- THB 1.61
- 52 week high, THB 0.6600 low
- 781
- Daily sessions since 2023
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
FSX key facts
- Finansia X Public Company Limited (FSX) closed at THB 0.8900 on Nov 12, 2026 on SET.
- FSX's all time high close is THB 3.20, set on Sep 6, 2023; its all time low close is THB 0.6800 on Dec 25, 2025.
- FSX's 52 week range is THB 0.6600 to THB 1.61.
- FSX returned +9.9% over the year to Nov 12, 2026.
- Since Aug 24, 2023 FSX returned -71%, -31.9% a year compounded.
- FSX's deepest drawdown was -78.8% from Sep 6, 2023 to Dec 25, 2025.
- DataCedar holds 781 daily sessions of FSX history from Aug 24, 2023 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FSX price chart, 2023 to 2026
FSX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.3% |
| 3 months | -18.3% |
| 6 months | -25.2% |
| Year to date | +27.1% |
| 1 year | +9.9% |
| 3 years | -64.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 24, 2023 | -70.9% |
| Compound annual growth, 3.2 years | -31.9% |
FSX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.20 on Sep 6, 2023
- All time low close
- THB 0.6800 on Dec 25, 2025
- 52 week high
- THB 1.61 on Feb 24, 2026
- 52 week low
- THB 0.6600 on Dec 25, 2025
- Deepest drawdown
- -78.8% from Sep 6, 2023 to Dec 25, 2025, not yet recovered
- Best single session
- +31.2% on Feb 19, 2026
- Worst single session
- -29.5% on Apr 4, 2025
- Volatility, 1 year annualised
- 64.3%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2024, -21%
- Worst calendar year
- 2025, -66%
FSX 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. 2023 starts on Aug 24, 2023; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.7200 | THB 1.61 | THB 0.6700 | THB 0.8900 | +27.1% | 34.8M | 212 |
| 2025 | THB 2.08 | THB 2.08 | THB 0.6600 | THB 0.7000 | -66.3% | 103.9M | 242 |
| 2024 | THB 2.62 | THB 3.12 | THB 1.96 | THB 2.08 | -20.6% | 70.8M | 243 |
| 2023 | THB 3.06 | THB 3.46 | THB 2.44 | THB 2.62 | n/a | 116.8M | 84 |
FSX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 0.8900 | -7.3% |
| October 2026 | THB 0.9600 | -2.0% |
| September 2026 | THB 0.9800 | -10.1% |
| August 2026 | THB 1.09 | -5.2% |
| July 2026 | THB 1.15 | +5.5% |
| June 2026 | THB 1.09 | -3.5% |
| May 2026 | THB 1.13 | -3.4% |
| April 2026 | THB 1.17 | -9.3% |
| March 2026 | THB 1.29 | 0.0% |
| February 2026 | THB 1.29 | +76.7% |
| January 2026 | THB 0.7300 | +4.3% |
| December 2025 | THB 0.7000 | -2.8% |
About the FSX data
Daily bars. 781 sessions from Aug 24, 2023 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 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 Aug 24, 2023, 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%3AFSX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FPTVN11 FPT Corporation
- FPTVN19 FPT Corporation
- FSMART Forth Smart Service Public Company Limited
- FSMART-R Forth Smart Service Public Company Limited
- FSX-R Finansia X Public Company Limited
- FTE Firetrade Engineering Public Company Limited
- FTE-R Firetrade Engineering Public Company Limited
- FTI Function International Public Company Limited
Common questions
FSX share price history
