SET · TRT · stock

Tirathai Public Company Limited (TRT) stock price history

Every SET trading session of Tirathai Public Company Limited from May 10, 2006 to Sep 28, 2026: 4,987 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 TRT data, free keyYear by year table

TRT adjusted close, 2006 to 2026

TRTTirathai Public Company Limited
THB 11.80+297.8% over one year
2010201520202025
THB 15.40
All time high, 2026
THB 15.60
52 week high, THB 2.89 low
4,987
Daily sessions since 2006

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.

TRT key facts

  • Tirathai Public Company Limited (TRT) closed at THB 11.80 on Sep 28, 2026 on SET.
  • TRT's all time high close is THB 15.40, set on Jul 16, 2026; its all time low close is THB 0.6614 on Jun 14, 2006.
  • TRT's 52 week range is THB 2.89 to THB 15.60.
  • TRT returned +297.8% over the year to Sep 28, 2026 and +415.3% over five years.
  • Over ten years TRT returned +294%, +14.7% a year compounded.
  • TRT's deepest drawdown was -77.9% from Feb 4, 2015 to Mar 19, 2020.
  • DataCedar holds 4,987 daily sessions of TRT history from May 10, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRT price chart, 2006 to 2026

TRT adjusted close, May 10, 2006 to Sep 28, 2026THB 0.7120THB 1.94THB 5.26THB 14.312010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

TRT returns

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

PeriodReturn
1 month-9.9%
3 months-8.8%
6 months+212.7%
Year to date+267.5%
1 year+297.8%
3 years+548.8%
5 years+415.3%
10 years+293.7%
Since May 10, 2006+1,023%
Compound annual growth, 20.4 years+12.6%

TRT records

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

All time high close
THB 15.40 on Jul 16, 2026
All time low close
THB 0.6614 on Jun 14, 2006
52 week high
THB 15.60 on Jul 17, 2026
52 week low
THB 2.89 on Oct 21, 2025
Deepest drawdown
-77.9% from Feb 4, 2015 to Mar 19, 2020, recovered May 11, 2026
Best single session
+34.1% on Jan 22, 2009
Worst single session
-25.0% on Jan 13, 2009
Volatility, 1 year annualised
46.7%
Sessions closing higher, 1 year
49%
Growth of 1 since 2006
11.2×
Best calendar year
2009, +75%
Worst calendar year
2018, -43%

TRT 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. 2006 starts on May 10, 2006; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.21THB 15.60THB 3.21THB 11.80+267.5%390.5M186
2025THB 3.13THB 3.25THB 2.55THB 3.21+1.9%31M242
2024THB 1.98THB 4.30THB 1.87THB 3.15+62.1%286.8M243
2023THB 2.20THB 2.67THB 1.69THB 1.94-12.1%40.1M243
2022THB 2.31THB 4.88THB 2.12THB 2.21-3.4%1.9B241
2021THB 1.29THB 2.60THB 1.26THB 2.29+72.8%318.7M241
2020THB 1.34THB 1.34THB 1.12THB 1.32+1.3%31.1M243
2019THB 1.21THB 1.54THB 1.17THB 1.31+6.9%47M244
2018THB 2.16THB 2.19THB 1.18THB 1.22-43.1%25.4M245
2017THB 2.78THB 2.96THB 2.12THB 2.15-21.9%96.1M242
2016THB 2.64THB 3.42THB 2.27THB 2.75+3.8%152.7M244
2015THB 3.82THB 5.25THB 2.62THB 2.65-30.7%377.4M244
2014THB 3.21THB 4.75THB 3.07THB 3.82+19.5%364.9M245
2013THB 3.20THB 4.28THB 3.20THB 3.20-0.0%841.5M245
2012THB 3.25THB 3.71THB 2.86THB 3.20-0.9%271M245
2011THB 2.99THB 3.31THB 2.66THB 3.23+8.0%104M244
2010THB 2.90THB 3.14THB 2.76THB 2.99+2.4%158.9M244
2009THB 1.67THB 3.08THB 1.57THB 2.92+75.0%117.9M245
2008THB 1.31THB 3.09THB 1.21THB 1.67+26.0%11.1M247
2007THB 0.8520THB 1.34THB 0.7392THB 1.32+54.7%26.6M246
2006THB 1.13THB 1.15THB 0.6536THB 0.8559n/a20.4M168

TRT monthly closes, last 12 months

MonthMonth end closeChange
September 2026THB 11.80-10.6%
August 2026THB 13.20-3.1%
July 2026THB 13.62+8.7%
June 2026THB 12.54+59.7%
May 2026THB 7.85+73.4%
April 2026THB 4.52+21.1%
March 2026THB 3.74-1.5%
February 2026THB 3.79+9.2%
January 2026THB 3.47+8.2%
December 2025THB 3.21+6.2%
November 2025THB 3.02+3.9%
October 2025THB 2.91-1.3%

About the TRT data

Daily bars. 4,987 sessions from May 10, 2006 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 May 10, 2006, 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/TRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

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

Common questions

TRT share price history

Start with any symbol.

Start free