BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 15.80
-0.20 (-1.25%)
At close: Sep 3, 2025
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |