Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 11.00
+0.20 (1.85%)
At close: Jan 22, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 11.30 | 11.60 | 11.10 | 11.30 | 11.30 | 1.80% | 1,394,229 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.00 | 11.10 | 11.10 | -5.93% | 2,083,786 |
| Dec 11, 2025 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | -1.67% | 2,719,275 |
| Dec 10, 2025 | 12.00 | 12.30 | 11.40 | 12.00 | 12.00 | 2.56% | 2,821,197 |
| Dec 9, 2025 | 11.70 | 12.30 | 11.40 | 11.70 | 11.70 | 0.86% | 3,327,972 |
| Dec 8, 2025 | 11.50 | 12.30 | 11.20 | 11.60 | 11.60 | -0.85% | 2,748,329 |
| Dec 7, 2025 | 13.00 | 13.30 | 11.70 | 11.70 | 11.70 | -9.30% | 3,585,586 |
| Dec 4, 2025 | 14.00 | 14.30 | 12.50 | 12.90 | 12.90 | -4.44% | 3,834,805 |
| Dec 3, 2025 | 13.00 | 13.50 | 12.80 | 13.50 | 13.50 | 9.76% | 7,417,679 |
| Dec 2, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 9.82% | 2,212,719 |
| Dec 1, 2025 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | 9.80% | 2,450,034 |
| Nov 30, 2025 | 10.40 | 10.60 | 10.00 | 10.20 | 10.20 | -1.92% | 1,078,959 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 357,107 |
| Nov 26, 2025 | 10.90 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 748,473 |
| Nov 25, 2025 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | 1.87% | 721,300 |
| Nov 24, 2025 | 10.70 | 10.80 | 9.50 | 10.70 | 10.70 | 5.94% | 1,395,111 |
| Nov 23, 2025 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | -0.98% | 355,506 |
| Nov 20, 2025 | 10.30 | 10.80 | 10.10 | 10.20 | 10.20 | -1.92% | 476,645 |
| Nov 19, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 342,552 |
| Nov 18, 2025 | 9.60 | 10.40 | 9.60 | 10.10 | 10.10 | 6.32% | 603,239 |
| Nov 17, 2025 | 9.40 | 9.70 | 9.20 | 9.50 | 9.50 | 4.40% | 180,298 |
| Nov 16, 2025 | 9.00 | 9.40 | 8.40 | 9.10 | 9.10 | 3.41% | 177,123 |
| Nov 13, 2025 | 9.80 | 9.80 | 8.80 | 8.80 | 8.80 | -9.28% | 503,482 |
| Nov 12, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 194,434 |
| Nov 11, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 128,183 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 266,225 |