Bangladesh Thai Aluminium Limited (DSE:BDTHAI)
Bangladesh
· Delayed Price · Currency is BDT 12.10
-0.30 (-2.42%)
At close: Apr 28, 2026
Bangladesh Thai Aluminium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 10.90 | 11.20 | 10.90 | 10.90 | 10.90 | -0.91% | 500,823 |
| 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 |