Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 17.00
+1.00 (6.25%)
At close: Sep 3, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 16.20 | 17.40 | 16.20 | 17.00 | 17.00 | 6.25% | 3,156,775 |
| Sep 2, 2026 | 15.70 | 16.30 | 15.40 | 16.00 | 16.00 | 2.56% | 1,185,393 |
| Sep 1, 2026 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | 1.30% | 587,873 |
| Aug 31, 2026 | 15.40 | 15.70 | 15.30 | 15.40 | 15.40 | - | 660,406 |
| Aug 30, 2026 | 15.80 | 15.80 | 15.40 | 15.40 | 15.40 | -1.28% | 765,032 |
| Aug 27, 2026 | 15.40 | 15.90 | 15.40 | 15.60 | 15.60 | 2.63% | 1,417,115 |
| Aug 25, 2026 | 15.30 | 15.50 | 15.00 | 15.20 | 15.20 | 0.66% | 781,554 |
| Aug 24, 2026 | 15.60 | 15.60 | 15.00 | 15.10 | 15.10 | -1.95% | 1,164,866 |
| Aug 23, 2026 | 16.20 | 16.20 | 15.20 | 15.40 | 15.40 | -3.75% | 1,269,295 |
| Aug 20, 2026 | 16.20 | 16.40 | 15.90 | 16.00 | 16.00 | -0.62% | 1,037,793 |
| Aug 19, 2026 | 16.10 | 16.60 | 15.90 | 16.10 | 16.10 | -1.83% | 1,481,306 |
| Aug 18, 2026 | 17.00 | 17.30 | 16.20 | 16.40 | 16.40 | -2.38% | 1,441,479 |
| Aug 17, 2026 | 17.60 | 17.80 | 16.40 | 16.80 | 16.80 | -4.00% | 2,094,353 |
| Aug 16, 2026 | 18.20 | 18.30 | 17.40 | 17.50 | 17.50 | -3.31% | 1,642,155 |
| Aug 13, 2026 | 18.10 | 18.50 | 18.00 | 18.10 | 18.10 | -1.09% | 1,246,715 |
| Aug 12, 2026 | 18.30 | 18.70 | 18.20 | 18.30 | 18.30 | -0.54% | 1,232,733 |
| Aug 11, 2026 | 18.40 | 18.60 | 18.30 | 18.40 | 18.40 | 0.55% | 1,311,396 |
| Aug 10, 2026 | 18.30 | 18.60 | 18.20 | 18.30 | 18.30 | 0.55% | 1,170,427 |
| Aug 9, 2026 | 18.90 | 18.90 | 18.10 | 18.20 | 18.20 | -3.19% | 1,703,742 |
| Aug 6, 2026 | 19.20 | 19.30 | 18.70 | 18.80 | 18.80 | -1.57% | 2,182,226 |
| Aug 4, 2026 | 19.40 | 19.40 | 19.00 | 19.10 | 19.10 | -0.52% | 1,858,404 |
| Aug 3, 2026 | 19.60 | 19.70 | 19.10 | 19.20 | 19.20 | -1.03% | 2,696,172 |
| Aug 2, 2026 | 19.10 | 19.70 | 19.10 | 19.40 | 19.40 | 2.11% | 2,913,984 |
| Jul 30, 2026 | 19.00 | 19.30 | 18.90 | 19.00 | 19.00 | -0.52% | 1,990,080 |
| Jul 29, 2026 | 19.10 | 19.90 | 19.00 | 19.10 | 19.10 | -2.05% | 3,283,159 |
| Jul 28, 2026 | 19.50 | 19.60 | 19.00 | 19.50 | 19.50 | 1.56% | 4,118,547 |
| Jul 27, 2026 | 19.40 | 19.80 | 19.10 | 19.20 | 19.20 | 0.52% | 5,554,885 |
| Jul 26, 2026 | 18.00 | 19.30 | 18.00 | 19.10 | 19.10 | 4.37% | 2,881,804 |
| Jul 23, 2026 | 18.30 | 18.80 | 18.10 | 18.30 | 18.30 | -1.61% | 2,073,348 |
| Jul 22, 2026 | 19.20 | 19.50 | 18.40 | 18.60 | 18.60 | -2.11% | 3,420,035 |
| Jul 21, 2026 | 19.00 | 19.30 | 18.60 | 19.00 | 19.00 | 2.15% | 2,575,798 |
| Jul 20, 2026 | 18.90 | 18.90 | 18.40 | 18.60 | 18.60 | - | 1,874,531 |
| Jul 19, 2026 | 18.90 | 19.10 | 18.60 | 18.60 | 18.60 | -1.59% | 2,220,984 |
| Jul 16, 2026 | 18.90 | 19.30 | 18.70 | 18.90 | 18.90 | -1.05% | 2,096,727 |
| Jul 15, 2026 | 19.80 | 19.80 | 18.90 | 19.10 | 19.10 | -2.55% | 3,917,180 |
| Jul 14, 2026 | 19.60 | 20.60 | 19.50 | 19.60 | 19.60 | -2.97% | 4,303,407 |
| Jul 13, 2026 | 20.20 | 20.40 | 19.20 | 20.20 | 20.20 | 4.66% | 7,786,918 |
| Jul 12, 2026 | 18.80 | 19.50 | 18.60 | 19.30 | 19.30 | 4.32% | 5,728,058 |
| Jul 9, 2026 | 18.50 | 18.90 | 18.40 | 18.50 | 18.50 | -0.54% | 3,822,107 |
| Jul 8, 2026 | 18.80 | 19.20 | 18.40 | 18.60 | 18.60 | -1.06% | 2,904,205 |
| Jul 7, 2026 | 18.70 | 19.30 | 18.60 | 18.80 | 18.80 | 1.08% | 4,211,731 |
| 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 |