Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 13.50
+0.30 (2.27%)
At close: Sep 16, 2025
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 894,710 |
| Aug 20, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 1,396,601 |
| Aug 19, 2025 | 12.70 | 13.30 | 12.70 | 13.10 | 13.10 | 4.80% | 3,226,789 |
| Aug 18, 2025 | 12.30 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 1,604,538 |
| Aug 17, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 667,351 |
| Aug 14, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 734,041 |
| Aug 13, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 953,211 |
| Aug 12, 2025 | 12.50 | 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 |