SET · TRITN · stock

Triton Holding Public Company Limited (TRITN) stock price history

Every SET trading session of Triton Holding Public Company Limited from Dec 3, 2008 to Sep 28, 2026: 4,344 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.

Get TRITN data, free keyYear by year table

TRITN adjusted close, 2008 to 2026

TRITNTriton Holding Public Company Limited
THB 0.0200-50.0% over one year
2010201520202025
THB 1.26
All time high, 2009
THB 0.0400
52 week high, THB 0.0100 low
4,344
Daily sessions since 2008

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.

TRITN key facts

  • Triton Holding Public Company Limited (TRITN) closed at THB 0.0200 on Sep 28, 2026 on SET.
  • TRITN's all time high close is THB 1.26, set on Jan 12, 2009; its all time low close is THB 0.0200 on Oct 22, 2025.
  • TRITN's 52 week range is THB 0.0100 to THB 0.0400.
  • TRITN returned -50.0% over the year to Sep 28, 2026 and -92.9% over five years.
  • Over ten years TRITN returned -96%, -27.2% a year compounded.
  • TRITN's deepest drawdown was -98.4% from Jan 16, 2009 to Oct 22, 2025.
  • DataCedar holds 4,344 daily sessions of TRITN history from Dec 3, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRITN price chart, 2008 to 2026

TRITN adjusted close, Dec 3, 2008 to Sep 28, 2026THB 0.0200THB 0.0755THB 0.2854THB 1.082010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRITN returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months-33.3%
6 months0.0%
Year to date-33.3%
1 year-50.0%
3 years-86.7%
5 years-92.9%
10 years-95.8%
Since Dec 3, 2008-98.1%
Compound annual growth, 17.8 years-20.0%

TRITN records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
THB 1.26 on Jan 12, 2009
All time low close
THB 0.0200 on Oct 22, 2025
52 week high
THB 0.0400 on Sep 29, 2025
52 week low
THB 0.0100 on Feb 25, 2026
Deepest drawdown
-98.4% from Jan 16, 2009 to Oct 22, 2025, not yet recovered
Best single session
+50.0% on Oct 24, 2025
Worst single session
-33.3% on Oct 22, 2025
Volatility, 1 year annualised
365.7%
Sessions closing higher, 1 year
17%
Best calendar year
2012, +400%
Worst calendar year
2025, -73%

TRITN 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. 2008 starts on Dec 3, 2008; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.0300THB 0.0300THB 0.0100THB 0.0200-33.3%683M186
2025THB 0.1100THB 0.1200THB 0.0200THB 0.0300-72.7%3.2B242
2024THB 0.1300THB 0.1500THB 0.0900THB 0.1100-15.4%3.2B243
2023THB 0.1800THB 0.2100THB 0.1200THB 0.1300-27.8%5.6B243
2022THB 0.2400THB 0.3000THB 0.1700THB 0.1800-25.0%17.1B241
2021THB 0.3600THB 0.4600THB 0.2300THB 0.2400-33.3%21.7B241
2020THB 0.2900THB 0.3900THB 0.1100THB 0.3600+24.1%8.6B243
2019THB 0.3765THB 0.4260THB 0.2700THB 0.2900-23.0%3.6B244
2018THB 0.1982THB 0.4954THB 0.1883THB 0.3765+90.0%7.8B245
2017THB 0.4756THB 0.5152THB 0.1883THB 0.1982-58.3%4.2B242
2016THB 0.5945THB 0.6837THB 0.3369THB 0.4756-20.0%9.9B244
2015THB 0.3270THB 0.9215THB 0.3072THB 0.5945+81.8%21.8B244
2014THB 0.3270THB 0.4459THB 0.2675THB 0.32700.0%28.2B245
2013THB 0.4954THB 0.9908THB 0.3171THB 0.3270-34.0%20B245
2012THB 0.0991THB 0.6440THB 0.0793THB 0.4954+400.0%7.6B245
2011THB 0.1425THB 0.3521THB 0.0991THB 0.0991-30.5%3.5B244
2010THB 0.2994THB 0.3294THB 0.1341THB 0.1425-52.4%1.3B244
2009THB 1.08THB 1.32THB 0.2096THB 0.2994-72.2%4.9B245
2008THB 1.17THB 1.26THB 1.05THB 1.08n/a683.9M18

TRITN monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 0.02000.0%
August 2026THB 0.02000.0%
July 2026THB 0.0200-33.3%
June 2026THB 0.0300+50.0%
May 2026THB 0.02000.0%
April 2026THB 0.0200-33.3%
March 2026THB 0.03000.0%
February 2026THB 0.03000.0%
January 2026THB 0.03000.0%
December 2025THB 0.03000.0%
November 2025THB 0.03000.0%
October 2025THB 0.03000.0%

About the TRITN data

Daily bars. 4,344 sessions from Dec 3, 2008 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 28, 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 3, 2008, 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/TRITN/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TQR TQR Public Company Limited
  • TQR-R TQR Public Company Limited
  • TRC TRC Construction Public Company Limited
  • TRC-R TRC Construction Public Company Limited
  • TRITN-R Triton Holding Public Company Limited
  • TRP Aesthetic Connect Public Company Limited
  • TRT Tirathai Public Company Limited
  • TRT-R Tirathai Public Company Limited

Common questions

TRITN share price history

Start with any symbol.

Start free