SET · TRITN-R · stock

Triton Holding Public Company Limited (TRITN-R) stock price history

Every SET trading session of Triton Holding Public Company Limited from Jun 20, 2001 to Nov 13, 2026: 4,658 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-R data, free keyYear by year table

TRITN-R adjusted close, 2001 to 2026

TRITN-RTriton Holding Public Company Limited
THB 0.0200-87.7% over one year
20052010201520202025
THB 4.96
All time high, 2008
THB 0.1620
52 week high, THB 0.0200 low
4,658
Daily sessions since 2001

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.

TRITN-R key facts

  • Triton Holding Public Company Limited (TRITN-R) closed at THB 0.0200 on Nov 13, 2026 on SET.
  • TRITN-R's all time high close is THB 4.96, set on Sep 30, 2008; its all time low close is THB 0.0200 on Nov 13, 2026.
  • TRITN-R's 52 week range is THB 0.0200 to THB 0.1620.
  • TRITN-R returned -87.7% over the year to Nov 13, 2026 and -92.9% over five years.
  • Over ten years TRITN-R returned -82%, -15.7% a year compounded.
  • TRITN-R's deepest drawdown was -99.6% from Oct 1, 2008 to Nov 13, 2026.
  • DataCedar holds 4,658 daily sessions of TRITN-R history from Jun 20, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRITN-R price chart, 2001 to 2026

TRITN-R adjusted close, Jun 20, 2001 to Nov 13, 2026THB 0.0200THB 0.1238THB 0.7659THB 4.7420052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRITN-R returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

PeriodReturn
1 month-87.7%
3 months-87.7%
6 months-87.7%
Year to date-87.7%
1 year-87.7%
3 years-87.7%
5 years-92.9%
10 years-81.8%
Since Jun 20, 2001-91.6%
Compound annual growth, 25.4 years-9.3%

TRITN-R records

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

All time high close
THB 4.96 on Sep 30, 2008
All time low close
THB 0.0200 on Nov 13, 2026
52 week high
THB 0.1620 on Nov 13, 2025
52 week low
THB 0.0200 on Nov 13, 2026
Deepest drawdown
-99.6% from Oct 1, 2008 to Nov 13, 2026, not yet recovered
Best single session
+1,009% on Nov 29, 2006
Worst single session
-87.7% on Nov 13, 2026
Volatility, 1 year annualised
209.2%
Sessions closing higher, 1 year
0%
Best calendar year
2007, +1,172%
Worst calendar year
2008, -83%

TRITN-R 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. 2001 starts on Jun 20, 2001; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1620THB 0.1620THB 0.0200THB 0.0200-87.7%63.8K212
2025THB 0.1620THB 0.1620THB 0.1620THB 0.16200.0%0242
2024THB 0.1620THB 0.1620THB 0.1620THB 0.16200.0%0243
2023THB 0.1800THB 0.1900THB 0.1400THB 0.1620-10.0%169.4M243
2022THB 0.2403THB 0.3000THB 0.1700THB 0.1800-25.1%1.2B241
2021THB 0.3622THB 0.4400THB 0.2300THB 0.2403-33.7%1.1B241
2020THB 0.3000THB 0.3800THB 0.1300THB 0.3622+20.7%471.8M243
2019THB 0.3300THB 0.3300THB 0.2800THB 0.3000+172.7%16M91
2013THB 0.1100THB 0.1100THB 0.1100THB 0.11000.0%011
2012THB 0.1000THB 0.1200THB 0.0800THB 0.1100+10.0%0245
2011THB 0.1700THB 0.4200THB 0.1000THB 0.1000-41.2%0244
2010THB 0.1000THB 0.3500THB 0.0500THB 0.1700+70.0%0244
2009THB 0.3600THB 0.4400THB 0.0700THB 0.1000-72.2%0245
2008THB 2.18THB 5.05THB 0.0500THB 0.3600-82.5%0247
2007THB 0.1530THB 2.06THB 0.1150THB 2.06+1,172%0245
2006THB 0.0545THB 0.4080THB 0.0159THB 0.1620+197.1%0259
2005THB 0.0466THB 0.1388THB 0.0278THB 0.0545+17.0%0244
2004THB 0.1755THB 0.1903THB 0.0278THB 0.0466-73.4%0259
2003THB 0.1061THB 0.3271THB 0.1031THB 0.1755+65.4%0260
2002THB 0.1467THB 0.3985THB 0.1011THB 0.1061-27.7%0261
2001THB 0.2379THB 0.2974THB 0.1090THB 0.1467n/a0138

TRITN-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 0.0200-87.7%
October 2026THB 0.16200.0%
September 2026THB 0.16200.0%
August 2026THB 0.16200.0%
July 2026THB 0.16200.0%
June 2026THB 0.16200.0%
May 2026THB 0.16200.0%
April 2026THB 0.16200.0%
March 2026THB 0.16200.0%
February 2026THB 0.16200.0%
January 2026THB 0.16200.0%
December 2025THB 0.16200.0%

About the TRITN-R data

Daily bars. 4,658 sessions from Jun 20, 2001 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 Jun 20, 2001, 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%3ATRITN-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TQR-R TQR Public Company Limited
  • TRC TRC Construction Public Company Limited
  • TRC-R TRC Construction Public Company Limited
  • TRITN Triton Holding Public Company Limited
  • TRP Aesthetic Connect Public Company Limited
  • TRT Tirathai Public Company Limited
  • TRT-R Tirathai Public Company Limited
  • TRU Thai Rung Union Car Public Company Limited

Common questions

TRITN-R share price history

Start with any symbol.

Start free