Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh
· Delayed Price · Currency is BDT 11.00
+0.10 (0.92%)
At close: Mar 4, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 11.00 | 11.30 | 10.60 | 11.00 | 11.00 | 0.92% | 715,186 |
| Mar 3, 2026 | 11.50 | 11.60 | 10.80 | 10.90 | 10.90 | -5.22% | 1,492,203 |
| Mar 2, 2026 | 11.20 | 11.70 | 11.20 | 11.50 | 11.50 | 1.77% | 1,034,436 |
| Mar 1, 2026 | 11.10 | 11.50 | 10.70 | 11.30 | 11.30 | -3.42% | 938,115 |
| Feb 26, 2026 | 11.70 | 11.90 | 11.60 | 11.70 | 11.70 | - | 1,146,377 |
| Feb 25, 2026 | 11.60 | 11.90 | 11.60 | 11.70 | 11.70 | 0.86% | 915,772 |
| Feb 24, 2026 | 12.00 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 986,935 |
| Feb 23, 2026 | 11.50 | 12.00 | 11.30 | 11.80 | 11.80 | 3.51% | 1,789,176 |
| Feb 22, 2026 | 11.50 | 11.70 | 11.30 | 11.40 | 11.40 | -0.87% | 804,138 |
| Feb 19, 2026 | 11.40 | 11.80 | 11.40 | 11.50 | 11.50 | 1.77% | 2,124,514 |
| Feb 18, 2026 | 11.30 | 11.50 | 11.10 | 11.30 | 11.30 | 1.80% | 956,013 |
| Feb 17, 2026 | 11.40 | 11.60 | 11.00 | 11.10 | 11.10 | -2.63% | 1,165,360 |
| Feb 16, 2026 | 11.80 | 11.90 | 11.30 | 11.40 | 11.40 | -2.56% | 1,240,419 |
| Feb 15, 2026 | 11.50 | 11.90 | 11.40 | 11.70 | 11.70 | 2.63% | 1,793,285 |
| Feb 10, 2026 | 11.10 | 11.40 | 11.10 | 11.40 | 11.40 | 2.70% | 1,255,246 |
| Feb 9, 2026 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | 0.91% | 662,722 |
| Feb 8, 2026 | 11.20 | 11.30 | 11.00 | 11.00 | 11.00 | -1.79% | 1,063,701 |
| Feb 5, 2026 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -0.88% | 2,197,297 |
| Feb 3, 2026 | 11.30 | 11.50 | 10.70 | 11.30 | 11.30 | 4.63% | 1,548,642 |
| Feb 2, 2026 | 10.70 | 10.90 | 10.50 | 10.80 | 10.80 | 0.93% | 510,252 |
| Feb 1, 2026 | 10.40 | 10.80 | 10.30 | 10.70 | 10.70 | 1.90% | 430,347 |
| Jan 29, 2026 | 10.50 | 11.60 | 10.50 | 10.50 | 10.50 | -0.94% | 538,852 |
| Jan 28, 2026 | 10.60 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | 650,520 |
| Jan 27, 2026 | 10.70 | 10.90 | 10.70 | 10.80 | 10.80 | 0.93% | 346,263 |
| Jan 26, 2026 | 10.90 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 548,717 |
| Jan 25, 2026 | 11.00 | 11.10 | 10.80 | 10.90 | 10.90 | -0.91% | 403,632 |
| Jan 22, 2026 | 10.90 | 11.30 | 10.80 | 11.00 | 11.00 | 1.85% | 857,633 |
| Jan 21, 2026 | 10.80 | 11.10 | 10.70 | 10.80 | 10.80 | -1.82% | 759,344 |
| Jan 20, 2026 | 11.00 | 11.30 | 10.90 | 11.00 | 11.00 | - | 848,620 |
| Jan 19, 2026 | 10.90 | 11.30 | 10.90 | 11.00 | 11.00 | 1.85% | 1,277,189 |
| Jan 18, 2026 | 10.80 | 10.90 | 10.60 | 10.80 | 10.80 | - | 892,513 |
| Jan 15, 2026 | 11.30 | 11.50 | 10.70 | 10.80 | 10.80 | -4.42% | 691,736 |
| Jan 14, 2026 | 11.30 | 11.50 | 10.60 | 11.30 | 11.30 | 7.62% | 2,164,230 |
| Jan 13, 2026 | 10.50 | 10.70 | 10.40 | 10.50 | 10.50 | - | 235,534 |
| Jan 12, 2026 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -0.94% | 415,862 |
| Jan 11, 2026 | 10.70 | 10.80 | 10.60 | 10.60 | 10.60 | -1.85% | 420,413 |
| Jan 8, 2026 | 10.90 | 11.00 | 10.70 | 10.80 | 10.80 | - | 621,031 |
| Jan 7, 2026 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | 1.89% | 648,282 |
| Jan 6, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 750,208 |
| Jan 5, 2026 | 10.90 | 11.00 | 10.50 | 10.60 | 10.60 | -1.85% | 694,333 |
| Jan 4, 2026 | 11.30 | 11.30 | 10.70 | 10.80 | 10.80 | -3.57% | 1,311,798 |
| Jan 1, 2026 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 512,814 |
| Dec 30, 2025 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 0.91% | 535,755 |
| Dec 29, 2025 | 10.90 | 11.20 | 10.80 | 11.00 | 11.00 | 0.92% | 536,194 |
| Dec 28, 2025 | 11.30 | 11.40 | 10.80 | 10.90 | 10.90 | -0.91% | 536,565 |
| Dec 24, 2025 | 11.00 | 11.20 | 11.00 | 11.00 | 11.00 | -0.90% | 628,551 |
| Dec 23, 2025 | 11.30 | 11.50 | 11.00 | 11.10 | 11.10 | -1.77% | 676,925 |
| Dec 22, 2025 | 11.30 | 11.60 | 11.30 | 11.30 | 11.30 | 0.89% | 1,260,439 |
| Dec 21, 2025 | 11.10 | 11.30 | 10.90 | 11.20 | 11.20 | - | 686,356 |
| Dec 18, 2025 | 11.40 | 11.50 | 11.10 | 11.20 | 11.20 | -0.88% | 1,439,392 |
| Dec 17, 2025 | 11.30 | 11.60 | 11.10 | 11.30 | 11.30 | 1.80% | 1,394,229 |
| Dec 15, 2025 | 11.80 | 11.80 | 11.00 | 11.10 | 11.10 | -5.93% | 2,083,786 |
| Dec 11, 2025 | 11.80 | 12.30 | 11.70 | 11.80 | 11.80 | -1.67% | 2,719,275 |
| Dec 10, 2025 | 12.00 | 12.30 | 11.40 | 12.00 | 12.00 | 2.56% | 2,821,197 |
| Dec 9, 2025 | 11.70 | 12.30 | 11.40 | 11.70 | 11.70 | 0.86% | 3,327,972 |
| Dec 8, 2025 | 11.50 | 12.30 | 11.20 | 11.60 | 11.60 | -0.85% | 2,748,329 |
| Dec 7, 2025 | 13.00 | 13.30 | 11.70 | 11.70 | 11.70 | -9.30% | 3,585,586 |
| Dec 4, 2025 | 14.00 | 14.30 | 12.50 | 12.90 | 12.90 | -4.44% | 3,834,805 |
| Dec 3, 2025 | 13.00 | 13.50 | 12.80 | 13.50 | 13.50 | 9.76% | 7,417,679 |
| Dec 2, 2025 | 11.50 | 12.30 | 11.50 | 12.30 | 12.30 | 9.82% | 2,212,719 |
| Dec 1, 2025 | 10.20 | 11.20 | 10.20 | 11.20 | 11.20 | 9.80% | 2,450,034 |
| Nov 30, 2025 | 10.40 | 10.60 | 10.00 | 10.20 | 10.20 | -1.92% | 1,078,959 |
| Nov 27, 2025 | 10.70 | 10.70 | 10.30 | 10.40 | 10.40 | -0.95% | 357,107 |
| Nov 26, 2025 | 10.90 | 11.10 | 10.40 | 10.50 | 10.50 | -3.67% | 748,473 |
| Nov 25, 2025 | 10.90 | 11.00 | 10.50 | 10.90 | 10.90 | 1.87% | 721,300 |
| Nov 24, 2025 | 10.70 | 10.80 | 9.50 | 10.70 | 10.70 | 5.94% | 1,395,111 |
| Nov 23, 2025 | 10.20 | 10.30 | 9.90 | 10.10 | 10.10 | -0.98% | 355,506 |
| Nov 20, 2025 | 10.30 | 10.80 | 10.10 | 10.20 | 10.20 | -1.92% | 476,645 |
| Nov 19, 2025 | 10.10 | 10.50 | 10.10 | 10.40 | 10.40 | 2.97% | 342,552 |
| Nov 18, 2025 | 9.60 | 10.40 | 9.60 | 10.10 | 10.10 | 6.32% | 603,239 |
| Nov 17, 2025 | 9.40 | 9.70 | 9.20 | 9.50 | 9.50 | 4.40% | 180,298 |
| Nov 16, 2025 | 9.00 | 9.40 | 8.40 | 9.10 | 9.10 | 3.41% | 177,123 |
| Nov 13, 2025 | 9.80 | 9.80 | 8.80 | 8.80 | 8.80 | -9.28% | 503,482 |
| Nov 12, 2025 | 9.80 | 9.90 | 9.60 | 9.70 | 9.70 | -1.02% | 194,434 |
| Nov 11, 2025 | 9.70 | 9.90 | 9.70 | 9.80 | 9.80 | 1.03% | 128,183 |
| Nov 10, 2025 | 10.00 | 10.00 | 9.70 | 9.70 | 9.70 | -2.02% | 266,225 |
| Nov 9, 2025 | 10.00 | 10.70 | 9.90 | 9.90 | 9.90 | -1.00% | 220,831 |
| Nov 6, 2025 | 9.90 | 10.10 | 9.80 | 10.00 | 10.00 | - | 275,905 |
| Nov 5, 2025 | 10.40 | 10.40 | 9.90 | 10.00 | 10.00 | -2.91% | 305,846 |
| Nov 4, 2025 | 10.60 | 10.60 | 10.20 | 10.30 | 10.30 | -0.96% | 220,302 |
| Nov 3, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.40 | -3.70% | 359,983 |
| Nov 2, 2025 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | - | 428,618 |
| Oct 30, 2025 | 10.50 | 11.00 | 10.30 | 10.80 | 10.80 | 4.85% | 631,554 |
| Oct 29, 2025 | 10.40 | 10.70 | 10.20 | 10.30 | 10.30 | -1.90% | 378,778 |
| Oct 28, 2025 | 10.70 | 10.70 | 10.40 | 10.50 | 10.50 | -1.87% | 191,421 |
| Oct 27, 2025 | 10.80 | 11.00 | 10.60 | 10.70 | 10.70 | -1.83% | 204,320 |
| Oct 26, 2025 | 11.10 | 11.10 | 10.80 | 10.90 | 10.90 | - | 215,896 |
| Oct 23, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 287,255 |
| Oct 22, 2025 | 10.80 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 236,114 |
| Oct 21, 2025 | 11.10 | 11.20 | 10.80 | 10.90 | 10.90 | 0.93% | 382,213 |
| Oct 20, 2025 | 10.50 | 11.10 | 10.30 | 10.80 | 10.80 | 2.86% | 361,348 |
| Oct 19, 2025 | 10.70 | 10.80 | 10.40 | 10.50 | 10.50 | -2.78% | 205,416 |
| Oct 16, 2025 | 11.20 | 11.20 | 10.70 | 10.80 | 10.80 | -1.82% | 168,934 |
| Oct 15, 2025 | 11.40 | 11.40 | 10.90 | 11.00 | 11.00 | -1.79% | 362,637 |
| Oct 14, 2025 | 11.40 | 11.70 | 11.00 | 11.20 | 11.20 | -1.75% | 348,307 |
| Oct 13, 2025 | 11.60 | 11.70 | 11.30 | 11.40 | 11.40 | 0.88% | 192,167 |
| Oct 12, 2025 | 11.50 | 11.70 | 11.20 | 11.30 | 11.30 | -2.59% | 251,921 |
| Oct 9, 2025 | 11.80 | 12.00 | 11.50 | 11.60 | 11.60 | -1.69% | 415,710 |
| Oct 8, 2025 | 12.00 | 12.30 | 11.70 | 11.80 | 11.80 | -1.67% | 615,283 |
| Oct 7, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 663,254 |