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 Sep 28, 2026: 4,639 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 0.16200.0% over one year
20052010201520202025
THB 4.96
All time high, 2008
THB 0.1620
52 week high, THB 0.1620 low
4,639
Daily sessions since 2001

Last updated Sep 28, 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 0.1620 on Sep 28, 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 0.0248 on Nov 15, 2006.
  • TRITN-R's 52 week range is THB 0.1620 to THB 0.1620.
  • TRITN-R returned 0.0% over the year to Sep 28, 2026 and -44.2% over five years.
  • Over ten years TRITN-R returned +47%, +3.9% a year compounded.
  • TRITN-R's deepest drawdown was -99.0% from Oct 1, 2008 to Mar 11, 2010.
  • DataCedar holds 4,639 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 Sep 28, 2026THB 0.0278THB 0.1520THB 0.8326THB 4.5620052010201520202025
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 Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years0.0%
5 years-44.2%
10 years+47.2%
Since Jun 20, 2001-31.9%
Compound annual growth, 25.3 years-1.5%

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 0.0248 on Nov 15, 2006
52 week high
THB 0.1620 on Sep 29, 2025
52 week low
THB 0.1620 on Sep 29, 2025
Deepest drawdown
-99.0% from Oct 1, 2008 to Mar 11, 2010, not yet recovered
Best single session
+1,009% on Nov 29, 2006
Worst single session
-76.0% on Oct 13, 2008
Volatility, 1 year annualised
0.0%
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 0.1620THB 0.1620THB 0.1620THB 0.16200.0%0186
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%0246
2006THB 0.0545THB 0.4080THB 0.0159THB 0.1620+197.1%0259
2005THB 0.0466THB 0.1388THB 0.0278THB 0.0545+17.0%0245
2004THB 0.1755THB 0.1903THB 0.0278THB 0.0466-73.4%0262
2003THB 0.1061THB 0.3271THB 0.1031THB 0.1755+65.4%0261
2002THB 0.1467THB 0.3985THB 0.1011THB 0.1061-27.7%0261
2001THB 0.2379THB 0.2974THB 0.1090THB 0.1467n/a0139

TRITN-R monthly closes, last 12 months

MonthMonth end closeChange
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%
November 2025THB 0.16200.0%
October 2025THB 0.16200.0%

About the TRITN-R data

Daily bars. 4,639 sessions from Jun 20, 2001 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 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/TRITN-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