SET · TNITY · stock
Trinity Watthana Public Company Limited (TNITY) stock price history
Every SET trading session of Trinity Watthana Public Company Limited from Dec 18, 2002 to Nov 13, 2026: 5,785 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.
TNITY adjusted close, 2002 to 2026
- THB 15.99
- All time high, 2004
- THB 3.12
- 52 week high, THB 1.98 low
- 5,785
- 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.
TNITY key facts
- Trinity Watthana Public Company Limited (TNITY) closed at THB 2.22 on Nov 13, 2026 on SET.
- TNITY's all time high close is THB 15.99, set on Jan 12, 2004; its all time low close is THB 0.7038 on Oct 27, 2008.
- TNITY's 52 week range is THB 1.98 to THB 3.12.
- TNITY returned +0.9% over the year to Nov 13, 2026 and -66.3% over five years.
- Over ten years TNITY returned -49%, -6.4% a year compounded.
- TNITY's deepest drawdown was -95.6% from Jan 12, 2004 to Oct 27, 2008.
- DataCedar holds 5,785 daily sessions of TNITY history from Dec 18, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
TNITY price chart, 2002 to 2026
TNITY returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.5% |
| 3 months | -19.6% |
| 6 months | -21.3% |
| Year to date | +9.9% |
| 1 year | +0.9% |
| 3 years | -56.0% |
| 5 years | -66.3% |
| 10 years | -48.5% |
| Since Dec 18, 2002 | -15.1% |
| Compound annual growth, 23.9 years | -0.7% |
TNITY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- THB 15.99 on Jan 12, 2004
- All time low close
- THB 0.7038 on Oct 27, 2008
- 52 week high
- THB 3.12 on Feb 20, 2026
- 52 week low
- THB 1.98 on Dec 30, 2025
- Deepest drawdown
- -95.6% from Jan 12, 2004 to Oct 27, 2008, not yet recovered
- Best single session
- +30.0% on Sep 16, 2003
- Worst single session
- -28.7% on Dec 19, 2006
- Volatility, 1 year annualised
- 40.1%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2003, +486%
- Worst calendar year
- 2025, -53%
TNITY 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 Dec 18, 2002; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | THB 2.04 | THB 3.12 | THB 2.00 | THB 2.22 | +9.9% | 22.3M | 213 |
| 2025 | THB 4.30 | THB 4.36 | THB 1.98 | THB 2.02 | -53.2% | 20.7M | 242 |
| 2024 | THB 4.12 | THB 6.30 | THB 3.46 | THB 4.32 | +8.0% | 130.5M | 243 |
| 2023 | THB 7.00 | THB 8.80 | THB 3.94 | THB 4.00 | -42.9% | 130.1M | 236 |
| 2022 | THB 8.59 | THB 16.81 | THB 6.70 | THB 7.00 | -16.3% | 405.4M | 241 |
| 2021 | THB 3.42 | THB 9.05 | THB 3.38 | THB 8.36 | +143.4% | 324.8M | 240 |
| 2020 | THB 2.89 | THB 3.93 | THB 2.43 | THB 3.43 | +18.8% | 17.3M | 243 |
| 2019 | THB 3.93 | THB 4.19 | THB 2.67 | THB 2.89 | -26.5% | 6.5M | 238 |
| 2018 | THB 3.97 | THB 4.69 | THB 3.86 | THB 3.93 | -1.0% | 27.1M | 245 |
| 2017 | THB 4.31 | THB 4.86 | THB 3.94 | THB 3.97 | -7.9% | 39.1M | 242 |
| 2016 | THB 3.32 | THB 4.43 | THB 3.23 | THB 4.31 | +30.1% | 52.7M | 219 |
| 2015 | THB 3.35 | THB 4.57 | THB 3.17 | THB 3.32 | -1.0% | 62M | 215 |
| 2014 | THB 2.94 | THB 3.65 | THB 2.79 | THB 3.35 | +9.6% | 113.5M | 237 |
| 2013 | THB 2.11 | THB 6.25 | THB 2.09 | THB 3.05 | +46.4% | 842.8M | 245 |
| 2012 | THB 1.90 | THB 2.51 | THB 1.84 | THB 2.09 | +9.5% | 179.5M | 240 |
| 2011 | THB 1.41 | THB 2.34 | THB 1.35 | THB 1.90 | +33.9% | 31.3M | 244 |
| 2010 | THB 1.65 | THB 1.65 | THB 0.9501 | THB 1.42 | -13.7% | 6.2M | 244 |
| 2009 | THB 1.20 | THB 1.76 | THB 1.06 | THB 1.65 | +37.6% | 14.6M | 245 |
| 2008 | THB 2.44 | THB 2.63 | THB 0.7038 | THB 1.20 | -51.3% | 24.9M | 247 |
| 2007 | THB 1.64 | THB 3.04 | THB 1.44 | THB 2.45 | +44.5% | 218.7M | 246 |
| 2006 | THB 3.59 | THB 4.26 | THB 1.55 | THB 1.70 | -52.6% | 191.7M | 257 |
| 2005 | THB 6.46 | THB 7.35 | THB 2.80 | THB 3.59 | -45.0% | 477.5M | 237 |
| 2004 | THB 13.72 | THB 17.28 | THB 5.73 | THB 6.52 | -52.5% | 928.6M | 259 |
| 2003 | THB 2.34 | THB 14.45 | THB 1.63 | THB 13.72 | +486.2% | 1.2B | 257 |
| 2002 | THB 2.74 | THB 2.91 | THB 2.33 | THB 2.34 | n/a | 113.6M | 10 |
TNITY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | THB 2.22 | -5.1% |
| October 2026 | THB 2.34 | +0.9% |
| September 2026 | THB 2.32 | -6.5% |
| August 2026 | THB 2.48 | -12.7% |
| July 2026 | THB 2.84 | +17.4% |
| June 2026 | THB 2.42 | -4.0% |
| May 2026 | THB 2.52 | -11.3% |
| April 2026 | THB 2.84 | -3.4% |
| March 2026 | THB 2.94 | 0.0% |
| February 2026 | THB 2.94 | +20.5% |
| January 2026 | THB 2.44 | +20.8% |
| December 2025 | THB 2.02 | -1.0% |
About the TNITY data
Daily bars. 5,785 sessions from Dec 18, 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 Oct 22, 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 18, 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%3ATNITY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SET
- TNDT Thai Nondestructive Testing Public Company Limited
- TNDT-R Thai Nondestructive Testing Public Company Limited
- TNH Thai Nakarin Hospital Public Company Limited
- TNH-R Thai Nakarin Hospital Public Company Limited
- TNITY-R Trinity Watthana Public Company Limited
- TNL Thanulux Public Company Limited
- TNL-R Thanulux Public Company Limited
- TNP Thanapiriya Public Company Limited
Common questions
TNITY share price history
