SET · TRT-R · stock

Tirathai Public Company Limited (TRT-R) stock price history

Every SET trading session of Tirathai Public Company Limited from Dec 28, 2007 to Nov 13, 2026: 3,497 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-R data, free keyYear by year table

TRT-R adjusted close, 2007 to 2026

TRT-RTirathai Public Company Limited
THB 9.90+221.5% over one year
2010201520202025
THB 10.25
All time high, 2026
THB 10.80
52 week high, THB 3.08 low
3,497
Daily sessions since 2007

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

TRT-R key facts

  • Tirathai Public Company Limited (TRT-R) closed at THB 9.90 on Nov 13, 2026 on SET.
  • TRT-R's all time high close is THB 10.25, set on Nov 10, 2026; its all time low close is THB 1.04 on Apr 29, 2020.
  • TRT-R's 52 week range is THB 3.08 to THB 10.80.
  • TRT-R returned +221.5% over the year to Nov 13, 2026 and +374.1% over five years.
  • Over ten years TRT-R returned +176%, +10.7% a year compounded.
  • TRT-R's deepest drawdown was -84.1% from May 13, 2008 to Apr 29, 2020.
  • DataCedar holds 3,497 daily sessions of TRT-R history from Dec 28, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TRT-R price chart, 2007 to 2026

TRT-R adjusted close, Dec 28, 2007 to Nov 13, 2026THB 1.04THB 3.99THB 6.95THB 9.902010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TRT-R returns

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

PeriodReturn
1 month+181.2%
3 months+195.5%
6 months+208.7%
Year to date+221.5%
1 year+221.5%
3 years+523.7%
5 years+374.1%
10 years+176.5%
Since Dec 28, 2007+245.1%
Compound annual growth, 18.9 years+6.8%

TRT-R records

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

All time high close
THB 10.25 on Nov 10, 2026
All time low close
THB 1.04 on Apr 29, 2020
52 week high
THB 10.80 on Nov 10, 2026
52 week low
THB 3.08 on Nov 13, 2025
Deepest drawdown
-84.1% from May 13, 2008 to Apr 29, 2020, recovered Nov 10, 2026
Best single session
+191.2% on Nov 10, 2026
Worst single session
-47.9% on May 21, 2009
Volatility, 1 year annualised
107.2%
Sessions closing higher, 1 year
2%
Growth of 1 since 2007
3.5×
Best calendar year
2021, +86%
Worst calendar year
2017, -39%

TRT-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. 2007 starts on Dec 28, 2007; 2026 runs to Nov 13, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026THB 3.08THB 10.80THB 3.08THB 9.90+221.5%1.9M213
2025THB 2.82THB 3.08THB 2.82THB 3.08+76.4%1226
2024THB 1.59THB 1.75THB 1.59THB 1.75+10.0%0240
2023THB 1.97THB 2.17THB 1.57THB 1.59-19.6%445.3K219
2022THB 2.01THB 3.61THB 1.97THB 1.97-1.7%75.4M229
2021THB 1.08THB 2.25THB 1.08THB 2.01+85.7%4.1M223
2020THB 1.07THB 1.13THB 1.04THB 1.08+0.7%70.9K243
2019THB 1.46THB 1.46THB 1.07THB 1.07-26.3%323.4K244
2018THB 2.20THB 2.20THB 1.46THB 1.46-33.7%88.9K242
2017THB 2.47THB 2.49THB 2.06THB 2.20-38.7%10.3M181
2013THB 3.58THB 3.58THB 3.58THB 3.580.0%011
2012THB 3.45THB 3.58THB 3.45THB 3.58+3.9%0245
2011THB 3.21THB 3.45THB 3.21THB 3.45+7.2%0244
2010THB 2.95THB 3.21THB 2.95THB 3.21+9.1%0244
2009THB 3.63THB 5.89THB 2.70THB 2.95-18.7%14.1M245
2008THB 2.85THB 6.67THB 2.63THB 3.63+26.4%30.5M247
2007THB 2.80THB 2.87THB 2.80THB 2.87n/a85.2K1

TRT-R monthly closes, last 12 months

MonthMonth end closeChange
November 2026THB 9.90+181.2%
October 2026THB 3.520.0%
September 2026THB 3.520.0%
August 2026THB 3.52+5.1%
July 2026THB 3.350.0%
June 2026THB 3.350.0%
May 2026THB 3.35+8.8%
April 2026THB 3.080.0%
March 2026THB 3.080.0%
February 2026THB 3.080.0%
January 2026THB 3.080.0%
December 2025THB 3.080.0%

About the TRT-R data

Daily bars. 3,497 sessions from Dec 28, 2007 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 28, 2007, 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%3ATRT-R/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on SET

  • TRITN Triton Holding Public Company Limited
  • TRITN-R Triton Holding Public Company Limited
  • TRP Aesthetic Connect Public Company Limited
  • TRT 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
  • TRUBB-R Thai Rubber Latex Group Public Company Limited

Common questions

TRT-R share price history

Start with any symbol.

Start free