Bangladesh Thai Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	19.30	19.30	17.70	18.60	18.60	2.20%	8,877,911
Jun 14, 2026	17.50	18.20	17.20	18.20	18.20	9.64%	16,623,500
Jun 11, 2026	16.60	16.60	16.10	16.60	16.60	9.93%	5,198,261
Jun 10, 2026	15.10	15.10	13.80	15.10	15.10	9.42%	7,611,184
Jun 9, 2026	14.00	14.00	13.60	13.80	13.80	-	2,054,683
Jun 8, 2026	13.50	14.10	13.50	13.80	13.80	2.22%	2,891,540
Jun 7, 2026	14.30	14.40	13.40	13.50	13.50	-4.93%	4,297,558
Jun 4, 2026	14.30	14.60	14.10	14.20	14.20	-0.70%	3,852,636
Jun 3, 2026	14.50	14.90	14.10	14.30	14.30	-0.69%	6,743,950
Jun 2, 2026	14.20	14.50	13.80	14.40	14.40	2.13%	5,056,016
Jun 1, 2026	14.10	14.20	13.20	14.10	14.10	7.63%	6,878,290
May 24, 2026	13.20	13.30	12.90	13.10	13.10	-0.76%	2,539,292
May 23, 2026	13.00	13.50	13.00	13.20	13.20	2.33%	4,030,387
May 21, 2026	12.90	13.00	12.40	12.90	12.90	4.03%	3,981,684
May 20, 2026	12.30	12.60	12.20	12.40	12.40	0.81%	1,010,649
May 19, 2026	12.30	12.40	12.20	12.30	12.30	-	1,007,196
May 18, 2026	12.40	12.50	12.20	12.30	12.30	-0.81%	975,093
May 17, 2026	12.90	12.90	12.30	12.40	12.40	-2.36%	1,292,253
May 14, 2026	12.20	12.80	12.10	12.70	12.70	4.96%	2,563,171
May 13, 2026	12.10	12.40	12.10	12.10	12.10	-1.63%	894,793
May 12, 2026	12.20	12.40	12.00	12.30	12.30	1.65%	973,345
May 11, 2026	12.40	12.40	12.00	12.10	12.10	-1.63%	1,207,084
May 10, 2026	12.40	12.40	12.10	12.30	12.30	0.82%	936,531
May 7, 2026	12.20	12.40	12.20	12.20	12.20	-	750,571
May 6, 2026	12.40	12.60	12.20	12.20	12.20	-1.61%	1,120,089
May 5, 2026	12.60	12.70	12.30	12.40	12.40	-0.80%	1,077,885
May 4, 2026	12.40	12.60	12.30	12.50	12.50	1.63%	959,055
May 3, 2026	12.30	12.60	11.90	12.30	12.30	-0.81%	1,315,090
Apr 30, 2026	12.40	12.90	12.30	12.40	12.40	-2.36%	940,520
Apr 29, 2026	12.70	12.80	12.10	12.70	12.70	4.96%	2,037,127
Apr 28, 2026	12.10	12.50	12.00	12.10	12.10	-2.42%	1,063,618
Apr 27, 2026	12.70	12.80	12.30	12.40	12.40	-1.59%	852,796
Apr 26, 2026	12.80	12.90	12.50	12.60	12.60	-	1,336,216
Apr 23, 2026	12.50	12.80	12.50	12.60	12.60	-	992,669
Apr 22, 2026	13.00	13.00	12.50	12.60	12.60	-1.56%	2,214,523
Apr 21, 2026	12.90	13.20	12.70	12.80	12.80	-0.78%	2,280,687
Apr 20, 2026	12.90	13.00	12.60	12.90	12.90	0.78%	1,974,968
Apr 19, 2026	13.10	13.30	12.70	12.80	12.80	-2.29%	2,193,770
Apr 16, 2026	13.10	13.80	13.00	13.10	13.10	-2.24%	2,586,979
Apr 15, 2026	13.40	13.50	12.30	13.40	13.40	4.69%	4,987,107
Apr 13, 2026	12.80	13.30	12.70	12.80	12.80	-1.54%	2,440,548
Apr 12, 2026	12.60	13.10	12.30	13.00	13.00	4.00%	3,042,260
Apr 9, 2026	12.70	12.80	12.30	12.50	12.50	-2.34%	2,002,342
Apr 8, 2026	12.80	13.40	12.70	12.80	12.80	0.79%	3,204,213
Apr 7, 2026	12.70	12.80	11.90	12.70	12.70	8.55%	2,867,426
Apr 6, 2026	11.70	12.20	11.60	11.70	11.70	-	1,588,088
Apr 5, 2026	12.60	12.60	11.40	11.70	11.70	-7.14%	2,361,359
Apr 2, 2026	13.20	13.20	12.50	12.60	12.60	-3.08%	3,607,622
Apr 1, 2026	13.40	13.70	12.90	13.00	13.00	-2.26%	4,200,531
Mar 31, 2026	12.50	13.50	12.30	13.30	13.30	6.40%	4,967,905