SET · FVC · stock
Filter Vision Public Company Limited (FVC) stock price history
Every SET trading session of Filter Vision Public Company Limited from Oct 29, 2013 to Sep 28, 2026: 3,145 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.
FVC adjusted close, 2013 to 2026
- THB 3.94
- All time high, 2015
- THB 0.5000
- 52 week high, THB 0.2800 low
- 3,145
- Daily sessions since 2013
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FVC key facts
- Filter Vision Public Company Limited (FVC) closed at THB 0.3200 on Sep 28, 2026 on SET.
- FVC's all time high close is THB 3.94, set on Oct 26, 2015; its all time low close is THB 0.1949 on Mar 23, 2020.
- FVC's 52 week range is THB 0.2800 to THB 0.5000.
- FVC returned -34.7% over the year to Sep 28, 2026 and -69.3% over five years.
- Over ten years FVC returned -85%, -17.5% a year compounded.
- FVC's deepest drawdown was -95.1% from Oct 26, 2015 to Mar 23, 2020.
- DataCedar holds 3,145 daily sessions of FVC history from Oct 29, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FVC price chart, 2013 to 2026
FVC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.9% |
| 3 months | 0.0% |
| 6 months | -5.9% |
| Year to date | -34.7% |
| 1 year | -34.7% |
| 3 years | -61.8% |
| 5 years | -69.3% |
| 10 years | -85.4% |
| Since Oct 29, 2013 | -84.3% |
| Compound annual growth, 12.9 years | -13.4% |
FVC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 3.94 on Oct 26, 2015
- All time low close
- THB 0.1949 on Mar 23, 2020
- 52 week high
- THB 0.5000 on Sep 29, 2025
- 52 week low
- THB 0.2800 on May 19, 2026
- Deepest drawdown
- -95.1% from Oct 26, 2015 to Mar 23, 2020, not yet recovered
- Best single session
- +30.0% on Oct 19, 2015
- Worst single session
- -21.3% on Apr 27, 2015
- Volatility, 1 year annualised
- 51.6%
- Sessions closing higher, 1 year
- 28%
- Best calendar year
- 2021, +202%
- Worst calendar year
- 2018, -67%
FVC 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. 2013 starts on Oct 29, 2013; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 0.4900 | THB 0.5000 | THB 0.2800 | THB 0.3200 | -34.7% | 368.2M | 186 |
| 2025 | THB 0.4400 | THB 0.5800 | THB 0.3400 | THB 0.4900 | +11.4% | 470.4M | 242 |
| 2024 | THB 0.8185 | THB 0.9160 | THB 0.3500 | THB 0.4400 | -45.6% | 272.2M | 243 |
| 2023 | THB 1.21 | THB 1.50 | THB 0.7016 | THB 0.8088 | -33.1% | 614.3M | 243 |
| 2022 | THB 1.29 | THB 2.49 | THB 1.17 | THB 1.21 | -6.8% | 5.3B | 241 |
| 2021 | THB 0.4190 | THB 1.52 | THB 0.3898 | THB 1.30 | +202.3% | 4.5B | 241 |
| 2020 | THB 0.3898 | THB 0.4872 | THB 0.1949 | THB 0.4287 | +12.8% | 305.5M | 243 |
| 2019 | THB 0.6541 | THB 0.9138 | THB 0.3605 | THB 0.3800 | -41.9% | 548.7M | 244 |
| 2018 | THB 2.00 | THB 2.08 | THB 0.6060 | THB 0.6541 | -67.3% | 281.7M | 245 |
| 2017 | THB 2.68 | THB 3.22 | THB 1.77 | THB 2.00 | -25.3% | 868.8M | 242 |
| 2016 | THB 2.32 | THB 3.00 | THB 1.48 | THB 2.68 | +15.6% | 777.2M | 244 |
| 2015 | THB 1.81 | THB 4.10 | THB 1.21 | THB 2.32 | +42.3% | 1.7B | 244 |
| 2014 | THB 1.09 | THB 2.30 | THB 0.8723 | THB 1.63 | +48.7% | 3.3B | 245 |
| 2013 | THB 2.61 | THB 2.67 | THB 1.09 | THB 1.10 | n/a | 1.5B | 42 |
FVC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | THB 0.3200 | -3.0% |
| August 2026 | THB 0.3300 | +3.1% |
| July 2026 | THB 0.3200 | 0.0% |
| June 2026 | THB 0.3200 | +3.2% |
| May 2026 | THB 0.3100 | -11.4% |
| April 2026 | THB 0.3500 | -5.4% |
| March 2026 | THB 0.3700 | -15.9% |
| February 2026 | THB 0.4400 | -4.3% |
| January 2026 | THB 0.4600 | -6.1% |
| December 2025 | THB 0.4900 | +8.9% |
| November 2025 | THB 0.4500 | +18.4% |
| October 2025 | THB 0.3800 | -19.1% |
About the FVC data
Daily bars. 3,145 sessions from Oct 29, 2013 to Sep 28, 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 Sep 29, 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 Oct 29, 2013, 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/FVC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- FTI Function International Public Company Limited
- FTREIT Frasers Property Thailand Industrial Freehold & Leasehold REIT
- FUEVFVND01 VFMVN Diamond ETF
- FUTURERT Future City Leasehold Real Estate Investment Trust
- FVC-R Filter Vision Public Company Limited
- GABLE G-Able Public Company Limited
- GAC03 Guangzhou Automobile Group Co., Ltd.
- GAHREIT Grande Hospitality Real Estate Investment Trust
Common questions
FVC share price history
