BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 13.40
+0.20 (1.52%)
At close: Oct 13, 2025
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 13.40 | 14.00 | 13.30 | 13.40 | 13.40 | 1.52% | 150,624 |
| Oct 12, 2025 | 14.00 | 14.00 | 13.10 | 13.20 | 13.20 | -5.04% | 327,471 |
| Oct 9, 2025 | 14.00 | 14.40 | 13.80 | 13.90 | 13.90 | -1.42% | 303,893 |
| Oct 8, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -0.70% | 207,729 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 475,519 |
| Oct 6, 2025 | 15.00 | 15.10 | 14.50 | 14.50 | 14.50 | -2.68% | 398,103 |
| Oct 5, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 590,968 |
| Sep 30, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 370,319 |
| Sep 29, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 15.00 | - | 603,415 |
| Sep 28, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 603,315 |
| Sep 25, 2025 | 15.70 | 16.00 | 15.20 | 15.50 | 15.50 | -0.64% | 470,859 |
| Sep 24, 2025 | 15.20 | 15.80 | 15.10 | 15.60 | 15.60 | 1.96% | 536,613 |
| Sep 23, 2025 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 484,910 |
| Sep 22, 2025 | 15.60 | 15.60 | 14.70 | 14.90 | 14.90 | -3.25% | 579,530 |
| Sep 21, 2025 | 15.90 | 16.20 | 15.30 | 15.40 | 15.40 | -2.53% | 766,402 |
| Sep 18, 2025 | 16.60 | 16.60 | 15.70 | 15.80 | 15.80 | -4.24% | 1,922,721 |
| Sep 17, 2025 | 17.10 | 17.20 | 16.40 | 16.50 | 16.50 | -2.37% | 1,492,021 |
| Sep 16, 2025 | 16.10 | 17.20 | 16.10 | 16.90 | 16.90 | 6.29% | 4,056,959 |
| Sep 15, 2025 | 15.60 | 16.20 | 15.50 | 15.90 | 15.90 | 2.58% | 1,631,392 |
| Sep 14, 2025 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | 1,220,367 |
| Sep 11, 2025 | 15.20 | 15.60 | 15.00 | 15.40 | 15.40 | 1.32% | 939,940 |
| Sep 10, 2025 | 16.10 | 16.10 | 15.00 | 15.20 | 15.20 | -4.40% | 1,225,134 |
| Sep 9, 2025 | 16.60 | 16.70 | 15.80 | 15.90 | 15.90 | -4.22% | 1,641,766 |
| Sep 8, 2025 | 16.60 | 17.50 | 16.40 | 16.60 | 16.60 | 1.84% | 2,848,445 |
| Sep 7, 2025 | 15.90 | 16.50 | 15.90 | 16.30 | 16.30 | 2.52% | 1,813,781 |
| Sep 4, 2025 | 15.90 | 16.30 | 15.50 | 15.90 | 15.90 | 0.63% | 1,546,392 |
| Sep 3, 2025 | 16.30 | 16.40 | 15.70 | 15.80 | 15.80 | -1.25% | 1,618,764 |
| Sep 2, 2025 | 15.40 | 16.00 | 15.00 | 16.00 | 16.00 | 5.26% | 1,700,262 |
| Sep 1, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -2.56% | 880,732 |
| Aug 31, 2025 | 15.70 | 16.10 | 15.40 | 15.60 | 15.60 | - | 1,445,225 |
| Aug 28, 2025 | 15.60 | 15.80 | 15.50 | 15.60 | 15.60 | 1.30% | 1,494,289 |
| Aug 27, 2025 | 15.30 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 1,280,047 |
| Aug 26, 2025 | 15.40 | 15.40 | 14.90 | 15.20 | 15.20 | 0.66% | 837,573 |
| Aug 25, 2025 | 14.90 | 15.20 | 14.70 | 15.10 | 15.10 | 3.42% | 1,037,936 |
| Aug 24, 2025 | 15.00 | 15.30 | 14.50 | 14.60 | 14.60 | -3.31% | 1,493,540 |
| Aug 21, 2025 | 14.90 | 15.30 | 14.70 | 15.10 | 15.10 | -0.66% | 890,266 |
| Aug 20, 2025 | 15.60 | 15.70 | 15.00 | 15.20 | 15.20 | -2.56% | 934,814 |
| Aug 19, 2025 | 15.10 | 16.50 | 15.10 | 15.60 | 15.60 | 4.00% | 2,515,535 |
| Aug 18, 2025 | 14.80 | 15.10 | 14.70 | 15.00 | 15.00 | 1.35% | 755,329 |
| Aug 17, 2025 | 14.90 | 14.90 | 14.60 | 14.80 | 14.80 | 1.37% | 594,800 |
| Aug 14, 2025 | 15.00 | 15.10 | 14.50 | 14.60 | 14.60 | -1.35% | 578,544 |
| Aug 13, 2025 | 14.40 | 15.10 | 14.30 | 14.80 | 14.80 | 2.78% | 773,707 |
| Aug 12, 2025 | 14.40 | 14.60 | 14.30 | 14.40 | 14.40 | 0.70% | 633,377 |
| Aug 11, 2025 | 14.40 | 14.70 | 14.20 | 14.30 | 14.30 | -0.69% | 488,394 |
| Aug 10, 2025 | 14.60 | 14.70 | 14.30 | 14.40 | 14.40 | - | 451,787 |
| Aug 7, 2025 | 14.90 | 14.90 | 14.40 | 14.40 | 14.40 | -3.36% | 803,904 |
| Aug 6, 2025 | 15.40 | 15.50 | 14.60 | 14.90 | 14.90 | -3.25% | 935,780 |
| Aug 4, 2025 | 15.00 | 15.70 | 14.70 | 15.40 | 15.40 | 6.94% | 2,947,337 |
| Aug 3, 2025 | 14.30 | 14.60 | 14.20 | 14.40 | 14.40 | 1.41% | 975,150 |
| Jul 31, 2025 | 14.20 | 14.40 | 14.10 | 14.20 | 14.20 | - | 729,229 |