Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh
· Delayed Price · Currency is BDT 12.90
-0.60 (-4.44%)
At close: Dec 4, 2025
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 6, 2025 | 12.50 | 12.60 | 12.30 | 12.30 | 12.30 | -1.60% | 279,957 |
| Oct 5, 2025 | 12.70 | 12.70 | 12.30 | 12.50 | 12.50 | 0.81% | 709,512 |
| Sep 30, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -0.80% | 485,051 |
| Sep 29, 2025 | 12.50 | 12.60 | 12.40 | 12.50 | 12.50 | 0.81% | 280,869 |
| Sep 28, 2025 | 12.70 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | 313,616 |
| Sep 25, 2025 | 12.90 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 710,372 |
| Sep 24, 2025 | 12.50 | 12.90 | 12.40 | 12.80 | 12.80 | 2.40% | 435,268 |
| Sep 23, 2025 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 0.81% | 693,788 |
| Sep 22, 2025 | 12.80 | 12.80 | 12.00 | 12.40 | 12.40 | -1.59% | 635,130 |
| Sep 21, 2025 | 13.00 | 13.20 | 12.50 | 12.60 | 12.60 | -1.56% | 840,615 |
| Sep 18, 2025 | 13.20 | 13.30 | 12.70 | 12.80 | 12.80 | -3.76% | 1,375,346 |
| Sep 17, 2025 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | -1.48% | 792,766 |
| Sep 16, 2025 | 13.40 | 13.80 | 13.40 | 13.50 | 13.50 | 2.27% | 1,172,404 |
| Sep 15, 2025 | 13.40 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 877,352 |
| Sep 14, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 1,207,966 |
| Sep 11, 2025 | 13.60 | 13.80 | 13.30 | 13.60 | 13.60 | 0.74% | 1,547,603 |
| Sep 10, 2025 | 13.80 | 14.00 | 13.30 | 13.50 | 13.50 | -2.17% | 1,801,383 |
| Sep 9, 2025 | 14.40 | 14.50 | 13.70 | 13.80 | 13.80 | -4.17% | 2,246,357 |
| Sep 8, 2025 | 14.80 | 15.10 | 14.30 | 14.40 | 14.40 | -1.37% | 3,506,228 |
| Sep 7, 2025 | 13.90 | 14.80 | 13.90 | 14.60 | 14.60 | 5.04% | 4,338,112 |
| Sep 4, 2025 | 14.00 | 14.20 | 13.60 | 13.90 | 13.90 | 0.72% | 2,907,070 |
| Sep 3, 2025 | 13.90 | 14.30 | 13.70 | 13.80 | 13.80 | 0.73% | 4,651,295 |
| Sep 2, 2025 | 12.90 | 13.90 | 12.80 | 13.70 | 13.70 | 6.20% | 4,366,519 |
| Sep 1, 2025 | 13.40 | 13.40 | 12.80 | 12.90 | 12.90 | -3.01% | 1,627,041 |
| Aug 31, 2025 | 13.50 | 13.60 | 13.20 | 13.30 | 13.30 | - | 2,203,043 |
| Aug 28, 2025 | 13.40 | 13.40 | 13.00 | 13.30 | 13.30 | 0.76% | 2,100,611 |
| Aug 27, 2025 | 12.80 | 13.40 | 12.70 | 13.20 | 13.20 | 3.94% | 3,370,441 |
| Aug 26, 2025 | 12.60 | 12.80 | 12.60 | 12.70 | 12.70 | 1.60% | 1,459,309 |
| Aug 25, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | - | 1,472,057 |
| Aug 24, 2025 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | -1.57% | 1,369,823 |
| Aug 21, 2025 | 12.70 | 12.80 | 12.60 | 12.70 | 12.70 | -0.78% | 894,710 |
| Aug 20, 2025 | 13.20 | 13.20 | 12.70 | 12.80 | 12.80 | -2.29% | 1,396,601 |
| Aug 19, 2025 | 12.70 | 13.30 | 12.70 | 13.10 | 13.10 | 4.80% | 3,226,789 |
| Aug 18, 2025 | 12.30 | 12.60 | 12.10 | 12.50 | 12.50 | 2.46% | 1,604,538 |
| Aug 17, 2025 | 12.30 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | 667,351 |
| Aug 14, 2025 | 12.60 | 12.70 | 12.20 | 12.30 | 12.30 | -1.60% | 734,041 |
| Aug 13, 2025 | 12.40 | 12.60 | 12.30 | 12.50 | 12.50 | 1.63% | 953,211 |
| Aug 12, 2025 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | - | 701,908 |
| Aug 11, 2025 | 12.40 | 12.60 | 12.20 | 12.30 | 12.30 | -0.81% | 577,499 |
| Aug 10, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -2.36% | 707,612 |
| Aug 7, 2025 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 825,159 |
| Aug 6, 2025 | 13.00 | 13.10 | 12.80 | 12.90 | 12.90 | - | 577,875 |
| Aug 4, 2025 | 13.00 | 13.30 | 12.80 | 12.90 | 12.90 | 0.78% | 1,427,761 |
| Aug 3, 2025 | 13.10 | 13.20 | 12.70 | 12.80 | 12.80 | -1.54% | 1,484,053 |
| Jul 31, 2025 | 13.20 | 13.20 | 13.00 | 13.00 | 13.00 | - | 777,954 |
| Jul 30, 2025 | 13.40 | 13.50 | 12.90 | 13.00 | 13.00 | - | 656,218 |
| Jul 29, 2025 | 13.10 | 13.30 | 12.90 | 13.00 | 13.00 | - | 658,398 |
| Jul 28, 2025 | 13.20 | 13.40 | 13.00 | 13.00 | 13.00 | -1.52% | 1,835,694 |
| Jul 27, 2025 | 13.60 | 13.60 | 13.20 | 13.20 | 13.20 | -2.22% | 830,077 |
| Jul 24, 2025 | 13.70 | 13.70 | 13.40 | 13.50 | 13.50 | -0.74% | 1,038,466 |
| Jul 23, 2025 | 13.70 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 1,257,228 |
| Jul 22, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | - | 1,088,812 |
| Jul 21, 2025 | 13.70 | 13.90 | 13.50 | 13.50 | 13.50 | -0.74% | 1,067,289 |
| Jul 20, 2025 | 13.60 | 13.80 | 13.50 | 13.60 | 13.60 | - | 1,135,817 |
| Jul 17, 2025 | 13.80 | 13.90 | 13.60 | 13.60 | 13.60 | -0.73% | 1,557,093 |
| Jul 16, 2025 | 13.70 | 13.90 | 13.70 | 13.70 | 13.70 | 0.74% | 933,852 |
| Jul 15, 2025 | 13.50 | 13.70 | 13.40 | 13.60 | 13.60 | 1.49% | 1,265,956 |