Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 12.90
-0.60 (-4.44%)
At close: Dec 4, 2025
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 9, 2025 | 10.00 | 10.70 | 9.90 | 9.90 | 9.90 | -1.00% | 220,831 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | - | 275,905 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 305,846 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 220,302 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | 359,983 |
| Nov 2, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | - | 428,618 |
| Oct 30, 2025 | 10.50 | 11.00 | 10.30 | 10.80 | 10.80 | 4.85% | 631,554 |
| Oct 29, 2025 | 10.40 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 378,778 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 191,421 |
| Oct 27, 2025 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 204,320 |
| Oct 26, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | - | 215,896 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 287,255 |
| Oct 22, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 236,114 |
| Oct 21, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 382,213 |
| Oct 20, 2025 | 10.50 | 11.10 | 10.30 | 10.80 | 10.80 | 2.86% | 361,348 |
| Oct 19, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | 205,416 |
| Oct 16, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 168,934 |
| Oct 15, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -1.79% | 362,637 |
| Oct 14, 2025 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -1.75% | 348,307 |
| Oct 13, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | 0.88% | 192,167 |
| Oct 12, 2025 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 251,921 |
| Oct 9, 2025 | 11.80 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 415,710 |
| Oct 8, 2025 | 12.00 | 12.30 | 11.70 | 11.80 | 11.80 | -1.67% | 615,283 |
| Oct 7, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 663,254 |
| Oct 6, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 279,957 |
| Oct 5, 2025 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | 0.81% | 709,512 |
| Sep 30, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 485,051 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 280,869 |
| Sep 28, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 313,616 |
| Sep 25, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 710,372 |
| Sep 24, 2025 | 12.50 | 12.90 | 12.40 | 12.80 | 12.80 | 2.40% | 435,268 |