Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 10.40
-0.40 (-3.70%)
At close: Nov 3, 2025
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 693,788 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.40 | -1.59% | 635,130 |
| Sep 21, 2025 | 13.00 | 13.20 | 12.50 | 12.60 | 12.60 | -1.56% | 840,615 |
| Sep 18, 2025 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -3.76% | 1,375,346 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 792,766 |
| Sep 16, 2025 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 2.27% | 1,172,404 |
| Sep 15, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 877,352 |
| Sep 14, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 1,207,966 |
| Sep 11, 2025 | 13.60 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 1,547,603 |
| Sep 10, 2025 | 13.80 | 14.00 | 13.30 | 13.50 | 13.50 | -2.17% | 1,801,383 |
| Sep 9, 2025 | 14.40 | 14.50 | 13.70 | 13.80 | 13.80 | -4.17% | 2,246,357 |
| Sep 8, 2025 | 14.80 | 15.10 | 14.30 | 14.40 | 14.40 | -1.37% | 3,506,228 |
| Sep 7, 2025 | 13.90 | 14.80 | 13.90 | 14.60 | 14.60 | 5.04% | 4,338,112 |
| Sep 4, 2025 | 14.00 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 2,907,070 |
| Sep 3, 2025 | 13.90 | 14.30 | 13.70 | 13.80 | 13.80 | 0.73% | 4,651,295 |
| Sep 2, 2025 | 12.90 | 13.90 | 12.80 | 13.70 | 13.70 | 6.20% | 4,366,519 |
| Sep 1, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 1,627,041 |
| Aug 31, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | - | 2,203,043 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 2,100,611 |
| Aug 27, 2025 | 12.80 | 13.40 | 12.70 | 13.20 | 13.20 | 3.94% | 3,370,441 |
| Aug 26, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 1,459,309 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | - | 1,472,057 |
| Aug 24, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,369,823 |