BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 12.30
+0.70 (6.03%)
At close: Oct 30, 2025
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 11.30 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 250,761 |
| Nov 2, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 425,166 |
| Oct 30, 2025 | 11.80 | 12.40 | 11.60 | 12.30 | 12.30 | 6.03% | 422,704 |
| Oct 29, 2025 | 11.50 | 11.70 | 11.00 | 11.60 | 11.60 | -1.69% | 625,987 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.50 | 11.80 | 11.80 | -1.67% | 338,903 |
| Oct 27, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 173,262 |
| Oct 26, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 141,913 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 196,904 |
| Oct 22, 2025 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 152,011 |
| Oct 21, 2025 | 12.10 | 12.50 | 11.80 | 11.90 | 11.90 | -1.65% | 313,957 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.50 | 12.10 | 12.10 | 3.42% | 214,425 |
| Oct 19, 2025 | 12.40 | 12.50 | 11.60 | 11.70 | 11.70 | -6.40% | 465,739 |
| Oct 16, 2025 | 12.60 | 13.10 | 12.30 | 12.50 | 12.50 | - | 252,375 |
| Oct 15, 2025 | 13.20 | 13.40 | 12.50 | 12.50 | 12.50 | -5.30% | 228,403 |
| Oct 14, 2025 | 13.40 | 13.80 | 12.90 | 13.20 | 13.20 | -1.49% | 316,371 |
| Oct 13, 2025 | 14.00 | 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 |