Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh · Delayed Price · Currency is BDT 13.10
-0.10 (-0.76%)
At close: May 24, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 13.00 | 13.10 | 12.40 | 12.50 | 12.50 | -3.85% | 4,617,533 |
| Mar 29, 2026 | 12.50 | 13.30 | 12.40 | 13.00 | 13.00 | 4.84% | 4,462,273 |
| Mar 25, 2026 | 11.30 | 12.40 | 11.30 | 12.40 | 12.40 | 9.73% | 4,904,621 |
| Mar 24, 2026 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | - | 542,213 |
| Mar 16, 2026 | 11.30 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 511,064 |
| Mar 15, 2026 | 11.30 | 11.60 | 11.20 | 11.20 | 11.20 | -0.88% | 1,064,398 |
| Mar 12, 2026 | 11.10 | 11.40 | 11.00 | 11.30 | 11.30 | 1.80% | 868,356 |
| Mar 11, 2026 | 10.90 | 11.20 | 10.80 | 11.10 | 11.10 | 1.83% | 654,647 |
| Mar 10, 2026 | 10.80 | 11.00 | 10.60 | 10.90 | 10.90 | 2.83% | 481,176 |
| Mar 9, 2026 | 10.80 | 10.80 | 10.30 | 10.60 | 10.60 | 0.95% | 349,179 |
| Mar 8, 2026 | 10.70 | 10.90 | 10.40 | 10.50 | 10.50 | -3.67% | 577,234 |