Bangladesh Thai Aluminium Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	19.60	20.20	18.40	18.60	18.60	-3.12%	5,446,778
Jul 5, 2026	19.90	20.20	19.00	19.20	19.20	-3.03%	8,054,168
Jul 2, 2026	20.60	20.70	19.50	19.80	19.80	-3.41%	6,431,308
Jun 30, 2026	20.70	21.30	20.10	20.50	20.50	-0.97%	6,630,629
Jun 29, 2026	22.00	22.00	19.80	20.70	20.70	-5.48%	13,880,226
Jun 28, 2026	22.10	22.70	21.40	21.90	21.90	-0.45%	10,836,822
Jun 25, 2026	22.00	22.20	21.10	22.00	22.00	6.28%	10,347,360
Jun 24, 2026	20.70	20.90	19.40	20.70	20.70	3.50%	10,692,600
Jun 23, 2026	19.50	20.40	18.50	20.00	20.00	2.56%	6,034,189
Jun 22, 2026	19.50	21.60	19.10	19.50	19.50	-8.02%	10,842,830
Jun 21, 2026	20.30	21.50	20.30	21.20	21.20	1.92%	7,778,998
Jun 18, 2026	20.80	22.20	20.00	20.80	20.80	2.46%	13,229,000
Jun 17, 2026	21.00	21.00	20.00	20.30	20.30	-0.49%	10,424,250
Jun 16, 2026	18.70	20.40	18.40	20.40	20.40	9.68%	11,764,050
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