Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 12.40
-0.30 (-2.36%)
At close: Aug 10, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 12.30 | 12.50 | 12.10 | 12.30 | 12.30 | - | 701,908 |
| Aug 11, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 577,499 |
| Aug 10, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 707,612 |
| Aug 7, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 825,159 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 577,875 |
| Aug 4, 2025 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | 0.78% | 1,427,761 |
| Aug 3, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 1,484,053 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 777,954 |
| Jul 30, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | - | 656,218 |
| Jul 29, 2025 | 13.10 | 13.30 | 12.90 | 13.00 | 13.00 | - | 658,398 |
| Jul 28, 2025 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 1,835,694 |
| Jul 27, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 830,077 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 1,038,466 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 1,257,228 |
| Jul 22, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - | 1,088,812 |
| Jul 21, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 1,067,289 |
| Jul 20, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 1,135,817 |
| Jul 17, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 1,557,093 |
| Jul 16, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | 933,852 |
| Jul 15, 2025 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 1,265,956 |
| Jul 14, 2025 | 13.50 | 13.70 | 13.30 | 13.40 | 13.40 | -0.74% | 843,992 |
| Jul 13, 2025 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | -2.17% | 1,763,268 |
| Jul 10, 2025 | 14.00 | 14.10 | 13.70 | 13.80 | 13.80 | -0.72% | 1,860,249 |
| Jul 9, 2025 | 13.50 | 14.40 | 13.40 | 13.90 | 13.90 | 3.73% | 3,140,545 |
| Jul 8, 2025 | 13.30 | 13.50 | 13.20 | 13.40 | 13.40 | 0.75% | 1,690,756 |
| Jul 7, 2025 | 13.50 | 13.50 | 13.10 | 13.30 | 13.30 | - | 1,589,053 |
| Jul 3, 2025 | 13.50 | 13.60 | 13.10 | 13.30 | 13.30 | -0.75% | 1,858,941 |
| Jul 2, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 1,783,844 |
| Jun 30, 2025 | 13.10 | 13.50 | 13.00 | 13.30 | 13.30 | 1.53% | 2,276,611 |
| Jun 29, 2025 | 13.00 | 13.30 | 12.90 | 13.10 | 13.10 | 1.55% | 1,627,092 |
| Jun 26, 2025 | 12.80 | 13.20 | 12.80 | 12.90 | 12.90 | 0.78% | 1,244,115 |
| Jun 25, 2025 | 12.40 | 13.00 | 12.40 | 12.80 | 12.80 | 3.23% | 1,597,123 |
| Jun 24, 2025 | 12.80 | 13.00 | 12.30 | 12.40 | 12.40 | -0.80% | 1,145,339 |
| Jun 23, 2025 | 12.30 | 12.70 | 12.20 | 12.50 | 12.50 | 2.46% | 1,349,099 |
| Jun 22, 2025 | 12.90 | 12.90 | 12.10 | 12.20 | 12.20 | -5.43% | 1,093,867 |
| Jun 19, 2025 | 12.60 | 13.30 | 12.40 | 12.90 | 12.90 | 3.20% | 2,899,281 |
| Jun 18, 2025 | 12.00 | 12.70 | 11.80 | 12.50 | 12.50 | 4.17% | 1,205,953 |
| Jun 17, 2025 | 12.40 | 12.50 | 11.90 | 12.00 | 12.00 | -3.23% | 986,172 |
| Jun 16, 2025 | 11.80 | 12.50 | 11.80 | 12.40 | 12.40 | 5.98% | 1,067,122 |
| Jun 15, 2025 | 11.60 | 11.80 | 11.40 | 11.70 | 11.70 | - | 508,601 |
| Jun 4, 2025 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | 201,447 |
| Jun 3, 2025 | 11.70 | 11.70 | 11.40 | 11.50 | 11.50 | -0.86% | 241,173 |
| Jun 2, 2025 | 11.60 | 11.80 | 11.50 | 11.60 | 11.60 | - | 491,962 |
| Jun 1, 2025 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | - | 444,071 |
| May 29, 2025 | 11.50 | 11.80 | 11.30 | 11.60 | 11.60 | 0.87% | 557,785 |
| May 28, 2025 | 11.90 | 12.20 | 11.40 | 11.50 | 11.50 | -2.54% | 1,063,985 |
| May 27, 2025 | 12.10 | 12.40 | 11.70 | 11.80 | 11.80 | -0.84% | 1,196,714 |
| May 26, 2025 | 11.60 | 12.20 | 11.60 | 11.90 | 11.90 | 3.48% | 1,441,205 |
| May 25, 2025 | 11.50 | 11.70 | 11.40 | 11.50 | 11.50 | - | 508,177 |
| May 24, 2025 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 0.88% | 765,761 |