Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 11.00
+0.10 (0.92%)
At close: Mar 4, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.00 | 11.30 | 10.60 | 11.00 | 11.00 | 0.92% | 715,186 |
| Mar 3, 2026 | 11.50 | 11.60 | 10.80 | 10.90 | 10.90 | -5.22% | 1,492,203 |
| Mar 2, 2026 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 1.77% | 1,034,436 |
| Mar 1, 2026 | 11.10 | 11.50 | 10.70 | 11.30 | 11.30 | -3.42% | 938,115 |
| Feb 26, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 1,146,377 |
| Feb 25, 2026 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 915,772 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 986,935 |
| Feb 23, 2026 | 11.50 | 12.00 | 11.30 | 11.80 | 11.80 | 3.51% | 1,789,176 |
| Feb 22, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 804,138 |
| Feb 19, 2026 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 1.77% | 2,124,514 |
| Feb 18, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 1.80% | 956,013 |
| Feb 17, 2026 | 11.40 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 1,165,360 |
| Feb 16, 2026 | 11.80 | 11.90 | 11.30 | 11.40 | 11.40 | -2.56% | 1,240,419 |
| Feb 15, 2026 | 11.50 | 11.90 | 11.40 | 11.70 | 11.70 | 2.63% | 1,793,285 |
| Feb 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,255,246 |
| Feb 9, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 662,722 |
| Feb 8, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 1,063,701 |
| Feb 5, 2026 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -0.88% | 2,197,297 |
| Feb 3, 2026 | 11.30 | 11.50 | 10.70 | 11.30 | 11.30 | 4.63% | 1,548,642 |
| Feb 2, 2026 | 10.70 | 10.90 | 10.50 | 10.80 | 10.80 | 0.93% | 510,252 |
| Feb 1, 2026 | 10.40 | 10.80 | 10.30 | 10.70 | 10.70 | 1.90% | 430,347 |
| Jan 29, 2026 | 10.50 | 11.60 | 10.50 | 10.50 | 10.50 | -0.94% | 538,852 |
| Jan 28, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 650,520 |
| Jan 27, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 346,263 |
| Jan 26, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 548,717 |
| Jan 25, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 403,632 |
| Jan 22, 2026 | 10.90 | 11.30 | 10.80 | 11.00 | 11.00 | 1.85% | 857,633 |
| Jan 21, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 759,344 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 848,620 |
| Jan 19, 2026 | 10.90 | 11.30 | 10.90 | 11.00 | 11.00 | 1.85% | 1,277,189 |
| Jan 18, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 892,513 |
| Jan 15, 2026 | 11.30 | 11.50 | 10.70 | 10.80 | 10.80 | -4.42% | 691,736 |
| Jan 14, 2026 | 11.30 | 11.50 | 10.60 | 11.30 | 11.30 | 7.62% | 2,164,230 |
| Jan 13, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 235,534 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 415,862 |
| Jan 11, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 420,413 |
| Jan 8, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 621,031 |
| Jan 7, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 1.89% | 648,282 |
| Jan 6, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 750,208 |
| Jan 5, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 694,333 |
| Jan 4, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -3.57% | 1,311,798 |
| Jan 1, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 512,814 |
| Dec 30, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 535,755 |
| Dec 29, 2025 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 536,194 |
| Dec 28, 2025 | 11.30 | 11.40 | 10.80 | 10.90 | 10.90 | -0.91% | 536,565 |
| Dec 24, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 628,551 |
| Dec 23, 2025 | 11.30 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 676,925 |
| Dec 22, 2025 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | 0.89% | 1,260,439 |
| Dec 21, 2025 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | - | 686,356 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 1,439,392 |