BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 14.30
-0.10 (-0.69%)
At close: Aug 11, 2025
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2025 | 14.00 | 14.30 | 13.90 | 14.20 | 14.20 | 1.43% | 348,064 |
| Jul 29, 2025 | 14.20 | 14.30 | 13.90 | 14.00 | 14.00 | -0.71% | 248,073 |
| Jul 28, 2025 | 14.00 | 14.30 | 14.00 | 14.10 | 14.10 | - | 315,069 |
| Jul 27, 2025 | 14.50 | 14.60 | 14.00 | 14.10 | 14.10 | -3.42% | 702,157 |
| Jul 24, 2025 | 14.70 | 14.80 | 14.30 | 14.60 | 14.60 | - | 790,238 |
| Jul 23, 2025 | 14.50 | 14.90 | 14.40 | 14.60 | 14.60 | 1.39% | 1,318,549 |
| Jul 22, 2025 | 14.20 | 14.70 | 14.10 | 14.40 | 14.40 | 1.41% | 1,013,224 |
| Jul 21, 2025 | 14.60 | 14.60 | 14.10 | 14.20 | 14.20 | -2.74% | 807,372 |
| Jul 20, 2025 | 14.50 | 14.80 | 14.40 | 14.60 | 14.60 | 0.69% | 714,354 |
| Jul 17, 2025 | 14.30 | 14.80 | 14.20 | 14.50 | 14.50 | 2.11% | 1,216,120 |
| Jul 16, 2025 | 14.50 | 14.60 | 14.20 | 14.20 | 14.20 | -1.39% | 895,868 |
| Jul 15, 2025 | 14.00 | 14.40 | 13.90 | 14.40 | 14.40 | 2.86% | 794,303 |
| Jul 14, 2025 | 14.00 | 14.20 | 13.90 | 14.00 | 14.00 | - | 402,760 |
| Jul 13, 2025 | 14.00 | 14.20 | 13.80 | 14.00 | 14.00 | - | 821,860 |
| Jul 10, 2025 | 14.30 | 14.40 | 13.80 | 14.00 | 14.00 | -2.10% | 591,369 |
| Jul 9, 2025 | 14.30 | 14.50 | 14.10 | 14.30 | 14.30 | 2.14% | 834,663 |
| Jul 8, 2025 | 14.00 | 14.20 | 13.70 | 14.00 | 14.00 | 0.72% | 559,710 |
| Jul 7, 2025 | 14.20 | 14.20 | 13.90 | 13.90 | 13.90 | - | 517,953 |
| Jul 3, 2025 | 13.90 | 14.20 | 13.80 | 13.90 | 13.90 | 0.72% | 691,089 |
| Jul 2, 2025 | 13.50 | 14.00 | 13.50 | 13.80 | 13.80 | 2.99% | 344,429 |
| Jun 30, 2025 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | -1.47% | 253,589 |
| Jun 29, 2025 | 13.60 | 13.70 | 13.50 | 13.60 | 13.60 | 0.74% | 425,870 |
| Jun 26, 2025 | 13.30 | 13.60 | 13.30 | 13.50 | 13.50 | 1.50% | 296,534 |
| Jun 25, 2025 | 13.10 | 13.40 | 13.00 | 13.30 | 13.30 | 2.31% | 469,788 |
| Jun 24, 2025 | 13.30 | 13.40 | 13.00 | 13.00 | 13.00 | - | 184,913 |
| Jun 23, 2025 | 13.00 | 13.20 | 12.70 | 13.00 | 13.00 | 1.56% | 134,799 |
| Jun 22, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.76% | 146,980 |
| Jun 19, 2025 | 13.40 | 13.50 | 13.20 | 13.30 | 13.30 | -0.75% | 218,344 |
| Jun 18, 2025 | 13.00 | 13.50 | 13.00 | 13.40 | 13.40 | 0.75% | 234,066 |
| Jun 17, 2025 | 13.70 | 13.80 | 13.20 | 13.30 | 13.30 | -2.21% | 393,779 |
| Jun 16, 2025 | 13.50 | 13.70 | 13.30 | 13.60 | 13.60 | 3.03% | 431,287 |
| Jun 15, 2025 | 13.30 | 13.50 | 13.00 | 13.20 | 13.20 | -1.49% | 180,579 |
| Jun 4, 2025 | 13.60 | 13.60 | 13.30 | 13.40 | 13.40 | 0.75% | 123,335 |
| Jun 3, 2025 | 13.50 | 13.80 | 13.20 | 13.30 | 13.30 | -1.48% | 297,671 |
| Jun 2, 2025 | 13.50 | 13.70 | 13.30 | 13.50 | 13.50 | 0.75% | 139,846 |
| Jun 1, 2025 | 13.50 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 111,446 |
| May 29, 2025 | 13.50 | 14.00 | 13.50 | 13.60 | 13.60 | -0.73% | 209,937 |
| May 28, 2025 | 14.20 | 14.20 | 13.50 | 13.70 | 13.70 | -1.44% | 403,113 |
| May 27, 2025 | 14.30 | 14.90 | 13.80 | 13.90 | 13.90 | 0.72% | 1,209,854 |
| May 26, 2025 | 13.30 | 14.00 | 13.20 | 13.80 | 13.80 | 2.99% | 466,932 |
| May 25, 2025 | 13.20 | 13.50 | 13.00 | 13.40 | 13.40 | 1.52% | 107,056 |
| May 24, 2025 | 13.30 | 13.70 | 13.10 | 13.20 | 13.20 | -1.49% | 158,057 |
| May 22, 2025 | 13.50 | 13.80 | 13.30 | 13.40 | 13.40 | -1.47% | 174,767 |