DSE : BDTHAI
Bangladesh Thai Aluminium Limited — Price history
Primary Smelting And Refining Of Nonferrous Metals · Bangladesh
Last price 11.1 BDT (At close: Oct 29, 2026) · Market cap 1.42B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
Bangladesh Thai Aluminium Limited (BDTHAI) closed at 11.1 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 11.2 | 11.3 | 10.9 | 11.1 | 423,773 | -0.89% |
| 2026-10-28 | 10.8 | 11.4 | 10.6 | 11.2 | 413,873 | +5.66% |
| 2026-10-27 | 11.5 | 11.5 | 10.5 | 10.6 | 652,076 | -6.19% |
| 2026-10-26 | 11.8 | 11.8 | 11.2 | 11.3 | 414,613 | -3.42% |
| 2026-10-25 | 12.1 | 12.2 | 11.7 | 11.7 | 486,109 | -3.31% |
| 2026-10-19 | 12.2 | 12.5 | 12 | 12.1 | 455,747 | -3.20% |
| 2026-10-17 | 12.6 | 12.7 | 12.4 | 12.5 | 351,471 | +0.00% |
| 2026-10-15 | 12.3 | 12.7 | 12.2 | 12.5 | 802,991 | +3.31% |
| 2026-10-14 | 12.3 | 12.3 | 12 | 12.1 | 628,498 | -0.82% |
| 2026-10-13 | 12.7 | 13 | 12.1 | 12.2 | 411,343 | -0.81% |
| 2026-10-12 | 13.2 | 13.2 | 12.2 | 12.3 | 956,322 | -6.11% |
| 2026-10-11 | 13.5 | 13.6 | 12.9 | 13.1 | 556,957 | -2.96% |
| 2026-10-08 | 13.5 | 13.7 | 13.4 | 13.5 | 484,227 | +0.75% |
| 2026-10-07 | 13.4 | 13.8 | 13.2 | 13.4 | 704,133 | +0.75% |
| 2026-10-06 | 14 | 14 | 13.1 | 13.3 | 360,133 | -1.48% |
| 2026-10-05 | 14.3 | 14.4 | 13.4 | 13.5 | 700,677 | -4.93% |
| 2026-10-04 | 14.7 | 14.8 | 14.1 | 14.2 | 448,644 | -2.74% |
| 2026-10-01 | 14.6 | 14.9 | 14.5 | 14.6 | 304,215 | -0.68% |
| 2026-09-30 | 14.7 | 14.9 | 14.6 | 14.7 | 257,785 | +0.68% |
| 2026-09-29 | 14.9 | 15 | 14.5 | 14.6 | 525,962 | +0.00% |
| 2026-09-28 | 14.8 | 15.1 | 14.5 | 14.6 | 521,227 | -1.35% |
| 2026-09-27 | 15.2 | 15.3 | 14.7 | 14.8 | 765,017 | -3.27% |
| 2026-09-24 | 15.9 | 15.9 | 15.2 | 15.3 | 675,950 | -2.55% |
| 2026-09-23 | 14.7 | 15.9 | 14.7 | 15.7 | 1,743,660 | +6.80% |
| 2026-09-22 | 14.7 | 15 | 14.6 | 14.7 | 673,915 | -0.68% |
| 2026-09-21 | 14.8 | 15.5 | 14.7 | 14.8 | 1,035,915 | -3.90% |
| 2026-09-20 | 15.2 | 15.5 | 14.9 | 15.4 | 658,168 | +4.05% |
| 2026-09-17 | 14.8 | 15.1 | 14.3 | 14.8 | 1,175,077 | +0.68% |
| 2026-09-16 | 14.7 | 15.2 | 14.6 | 14.7 | 620,654 | +0.00% |
| 2026-09-15 | 14.3 | 14.9 | 14.1 | 14.7 | 690,343 | +5.00% |
| 2026-09-14 | 14.9 | 15.1 | 13.6 | 14 | 949,406 | -5.41% |
| 2026-09-13 | 15.9 | 16 | 14.7 | 14.8 | 1,047,951 | -6.33% |
| 2026-09-10 | 15.8 | 16.4 | 15.7 | 15.8 | 637,462 | -1.86% |
| 2026-09-09 | 16 | 16.3 | 15.7 | 16.1 | 707,789 | +0.63% |
| 2026-09-08 | 16 | 16.9 | 15.8 | 16 | 1,010,002 | -2.44% |
| 2026-09-07 | 16.4 | 16.7 | 15.8 | 16.4 | 1,434,430 | -1.20% |
| 2026-09-06 | 17.2 | 17.2 | 16.5 | 16.6 | 1,604,915 | -2.35% |
| 2026-09-03 | 16.2 | 17.4 | 16.2 | 17 | 3,156,775 | +6.25% |
| 2026-09-02 | 15.7 | 16.3 | 15.4 | 16 | 1,185,393 | +2.56% |
| 2026-09-01 | 15.6 | 15.8 | 15.5 | 15.6 | 587,873 | +1.30% |
| 2026-08-31 | 15.4 | 15.7 | 15.3 | 15.4 | 660,406 | +0.00% |
| 2026-08-30 | 15.8 | 15.8 | 15.4 | 15.4 | 765,032 | -1.28% |
| 2026-08-27 | 15.4 | 15.9 | 15.4 | 15.6 | 1,417,115 | +2.63% |
| 2026-08-25 | 15.3 | 15.5 | 15 | 15.2 | 781,554 | +0.66% |
| 2026-08-24 | 15.6 | 15.6 | 15 | 15.1 | 1,164,866 | -1.95% |
| 2026-08-23 | 16.2 | 16.2 | 15.2 | 15.4 | 1,269,295 | -3.75% |
| 2026-08-20 | 16.2 | 16.4 | 15.9 | 16 | 1,037,793 | -0.62% |
| 2026-08-19 | 16.1 | 16.6 | 15.9 | 16.1 | 1,481,306 | -1.83% |
| 2026-08-18 | 17 | 17.3 | 16.2 | 16.4 | 1,441,479 | -2.38% |
| 2026-08-17 | 17.6 | 17.8 | 16.4 | 16.8 | 2,094,353 | -4.00% |
| 2026-08-16 | 18.2 | 18.3 | 17.4 | 17.5 | 1,642,155 | -3.31% |
| 2026-08-13 | 18.1 | 18.5 | 18 | 18.1 | 1,246,715 | -1.09% |
| 2026-08-12 | 18.3 | 18.7 | 18.2 | 18.3 | 1,232,733 | -0.54% |
| 2026-08-11 | 18.4 | 18.6 | 18.3 | 18.4 | 1,311,396 | +0.55% |
| 2026-08-10 | 18.3 | 18.6 | 18.2 | 18.3 | 1,170,427 | +0.55% |
| 2026-08-09 | 18.9 | 18.9 | 18.1 | 18.2 | 1,703,742 | -3.19% |
| 2026-08-06 | 19.2 | 19.3 | 18.7 | 18.8 | 2,182,226 | -1.57% |
| 2026-08-04 | 19.4 | 19.4 | 19 | 19.1 | 1,858,404 | -0.52% |
| 2026-08-03 | 19.6 | 19.7 | 19.1 | 19.2 | 2,696,172 | -1.03% |
| 2026-08-02 | 19.1 | 19.7 | 19.1 | 19.4 | 2,913,984 | +2.11% |
| 2026-07-30 | 19 | 19.3 | 18.9 | 19 | 1,990,080 | -0.52% |
| 2026-07-29 | 19.1 | 19.9 | 19 | 19.1 | 3,283,159 | -2.05% |
| 2026-07-28 | 19.5 | 19.6 | 19 | 19.5 | 4,118,547 | +1.56% |
| 2026-07-27 | 19.4 | 19.8 | 19.1 | 19.2 | 5,554,885 | +0.52% |
| 2026-07-26 | 18 | 19.3 | 18 | 19.1 | 2,881,804 | +4.37% |
| 2026-07-23 | 18.3 | 18.8 | 18.1 | 18.3 | 2,073,348 | -1.61% |
| 2026-07-22 | 19.2 | 19.5 | 18.4 | 18.6 | 3,420,035 | -2.11% |
| 2026-07-21 | 19 | 19.3 | 18.6 | 19 | 2,575,798 | +2.15% |
| 2026-07-20 | 18.9 | 18.9 | 18.4 | 18.6 | 1,874,531 | +0.00% |
| 2026-07-19 | 18.9 | 19.1 | 18.6 | 18.6 | 2,220,984 | -1.59% |
| 2026-07-16 | 18.9 | 19.3 | 18.7 | 18.9 | 2,096,727 | -1.05% |
| 2026-07-15 | 19.8 | 19.8 | 18.9 | 19.1 | 3,917,180 | -2.55% |
| 2026-07-14 | 19.6 | 20.6 | 19.5 | 19.6 | 4,303,407 | -2.97% |
| 2026-07-13 | 20.2 | 20.4 | 19.2 | 20.2 | 7,786,918 | +4.66% |
| 2026-07-12 | 18.8 | 19.5 | 18.6 | 19.3 | 5,728,058 | +4.32% |
| 2026-07-09 | 18.5 | 18.9 | 18.4 | 18.5 | 3,822,107 | -0.54% |
| 2026-07-08 | 18.8 | 19.2 | 18.4 | 18.6 | 2,904,205 | -1.06% |
| 2026-07-07 | 18.7 | 19.3 | 18.6 | 18.8 | 4,211,731 | +1.08% |
| 2026-07-06 | 19.6 | 20.2 | 18.4 | 18.6 | 5,446,778 | -3.12% |
| 2026-07-05 | 19.9 | 20.2 | 19 | 19.2 | 8,054,168 | -3.03% |
| 2026-07-02 | 20.6 | 20.7 | 19.5 | 19.8 | 6,431,308 | -3.41% |
| 2026-06-30 | 20.7 | 21.3 | 20.1 | 20.5 | 6,630,629 | -0.97% |
| 2026-06-29 | 22 | 22 | 19.8 | 20.7 | 13,880,226 | -5.48% |
| 2026-06-28 | 22.1 | 22.7 | 21.4 | 21.9 | 10,836,822 | -0.45% |
| 2026-06-25 | 22 | 22.2 | 21.1 | 22 | 10,347,360 | +6.28% |
| 2026-06-24 | 20.7 | 20.9 | 19.4 | 20.7 | 10,692,600 | +3.50% |
| 2026-06-23 | 19.5 | 20.4 | 18.5 | 20 | 6,034,189 | +2.56% |
| 2026-06-22 | 19.5 | 21.6 | 19.1 | 19.5 | 10,842,830 | -8.02% |
| 2026-06-21 | 20.3 | 21.5 | 20.3 | 21.2 | 7,778,998 | +1.92% |
| 2026-06-18 | 20.8 | 22.2 | 20 | 20.8 | 13,229,000 | +2.46% |
| 2026-06-17 | 21 | 21 | 20 | 20.3 | 10,424,250 | -0.49% |
| 2026-06-16 | 18.7 | 20.4 | 18.4 | 20.4 | 11,764,050 | +9.68% |
| 2026-06-15 | 19.3 | 19.3 | 17.7 | 18.6 | 8,877,911 | +2.20% |
| 2026-06-14 | 17.5 | 18.2 | 17.2 | 18.2 | 16,623,500 | +9.64% |
| 2026-06-11 | 16.6 | 16.6 | 16.1 | 16.6 | 5,198,261 | +9.93% |
| 2026-06-10 | 15.1 | 15.1 | 13.8 | 15.1 | 7,611,184 | +9.42% |
| 2026-06-09 | 14 | 14 | 13.6 | 13.8 | 2,054,683 | +0.00% |
| 2026-06-08 | 13.5 | 14.1 | 13.5 | 13.8 | 2,891,540 | +2.22% |
| 2026-06-07 | 14.3 | 14.4 | 13.4 | 13.5 | 4,297,558 | -4.93% |
| 2026-06-04 | 14.3 | 14.6 | 14.1 | 14.2 | 3,852,636 | -0.70% |
| 2026-06-03 | 14.5 | 14.9 | 14.1 | 14.3 | 6,743,950 | -0.69% |
| 2026-06-02 | 14.2 | 14.5 | 13.8 | 14.4 | 5,056,016 | +2.13% |
| 2026-06-01 | 14.1 | 14.2 | 13.2 | 14.1 | 6,878,290 | +7.63% |
| 2026-05-24 | 13.2 | 13.3 | 12.9 | 13.1 | 2,539,292 | -0.76% |
| 2026-05-23 | 13 | 13.5 | 13 | 13.2 | 4,030,387 | +2.33% |
| 2026-05-21 | 12.9 | 13 | 12.4 | 12.9 | 3,981,684 | +4.03% |
| 2026-05-20 | 12.3 | 12.6 | 12.2 | 12.4 | 1,010,649 | +0.81% |
| 2026-05-19 | 12.3 | 12.4 | 12.2 | 12.3 | 1,007,196 | +0.00% |
| 2026-05-18 | 12.4 | 12.5 | 12.2 | 12.3 | 975,093 | -0.81% |
| 2026-05-17 | 12.9 | 12.9 | 12.3 | 12.4 | 1,292,253 | -2.36% |
| 2026-05-14 | 12.2 | 12.8 | 12.1 | 12.7 | 2,563,171 | +4.96% |
| 2026-05-13 | 12.1 | 12.4 | 12.1 | 12.1 | 894,793 | -1.63% |
| 2026-05-12 | 12.2 | 12.4 | 12 | 12.3 | 973,345 | +1.65% |
| 2026-05-11 | 12.4 | 12.4 | 12 | 12.1 | 1,207,084 | -1.63% |
| 2026-05-10 | 12.4 | 12.4 | 12.1 | 12.3 | 936,531 | +0.82% |
| 2026-05-07 | 12.2 | 12.4 | 12.2 | 12.2 | 750,571 | +0.00% |
| 2026-05-06 | 12.4 | 12.6 | 12.2 | 12.2 | 1,120,089 | -1.61% |
| 2026-05-05 | 12.6 | 12.7 | 12.3 | 12.4 | 1,077,885 | -0.80% |
| 2026-05-04 | 12.4 | 12.6 | 12.3 | 12.5 | 959,055 | +1.63% |
| 2026-05-03 | 12.3 | 12.6 | 11.9 | 12.3 | 1,315,090 | -0.81% |