BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 25.00
+1.20 (5.04%)
At close: May 24, 2026
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 23.90 | 25.30 | 23.80 | 25.00 | 25.00 | 5.04% | 7,126,256 |
| May 23, 2026 | 23.70 | 24.50 | 23.60 | 23.80 | 23.80 | 1.71% | 5,712,040 |
| May 21, 2026 | 23.40 | 23.90 | 22.70 | 23.40 | 23.40 | 3.54% | 7,143,501 |
| May 20, 2026 | 22.00 | 22.80 | 22.00 | 22.60 | 22.60 | 3.67% | 5,268,190 |
| May 19, 2026 | 21.20 | 22.00 | 21.00 | 21.80 | 21.80 | 3.32% | 2,953,655 |
| May 18, 2026 | 21.70 | 22.10 | 20.90 | 21.10 | 21.10 | -3.21% | 2,634,832 |
| May 17, 2026 | 21.80 | 22.40 | 21.60 | 21.80 | 21.80 | 0.46% | 3,472,282 |
| May 14, 2026 | 22.40 | 22.40 | 21.60 | 21.70 | 21.70 | -1.81% | 3,510,701 |
| May 13, 2026 | 22.10 | 23.20 | 22.00 | 22.10 | 22.10 | -1.78% | 4,402,626 |
| May 12, 2026 | 23.00 | 23.30 | 22.20 | 22.50 | 22.50 | -1.75% | 5,312,915 |
| May 11, 2026 | 23.30 | 23.90 | 22.60 | 22.90 | 22.90 | -0.43% | 6,059,451 |
| May 10, 2026 | 21.70 | 23.30 | 21.60 | 23.00 | 23.00 | 6.98% | 6,853,311 |
| May 7, 2026 | 21.20 | 21.90 | 20.90 | 21.50 | 21.50 | 2.38% | 5,065,307 |
| May 6, 2026 | 21.30 | 21.40 | 20.80 | 21.00 | 21.00 | -0.47% | 3,498,766 |
| May 5, 2026 | 20.90 | 21.70 | 20.50 | 21.10 | 21.10 | 0.96% | 5,744,310 |
| May 4, 2026 | 21.80 | 21.80 | 20.70 | 20.90 | 20.90 | -3.69% | 6,267,875 |
| May 3, 2026 | 20.60 | 22.60 | 20.30 | 21.70 | 21.70 | 5.34% | 8,466,227 |
| Apr 30, 2026 | 20.60 | 21.90 | 20.50 | 20.60 | 20.60 | 0.49% | 7,560,096 |
| Apr 29, 2026 | 18.90 | 20.50 | 18.90 | 20.50 | 20.50 | 9.63% | 6,547,261 |
| Apr 28, 2026 | 18.20 | 19.00 | 17.70 | 18.70 | 18.70 | 2.75% | 3,014,143 |
| Apr 27, 2026 | 19.10 | 19.40 | 18.10 | 18.20 | 18.20 | -4.71% | 2,207,262 |
| Apr 26, 2026 | 18.50 | 19.60 | 17.90 | 19.10 | 19.10 | 4.95% | 4,121,056 |
| Apr 23, 2026 | 18.10 | 18.50 | 18.00 | 18.20 | 18.20 | - | 1,671,426 |
| Apr 22, 2026 | 18.20 | 19.20 | 18.00 | 18.20 | 18.20 | -3.70% | 4,060,808 |
| Apr 21, 2026 | 19.50 | 19.80 | 18.70 | 18.90 | 18.90 | -2.07% | 2,921,308 |
| Apr 20, 2026 | 19.00 | 19.70 | 18.70 | 19.30 | 19.30 | 2.66% | 2,359,491 |
| Apr 19, 2026 | 19.80 | 19.80 | 18.70 | 18.80 | 18.80 | -3.59% | 3,661,910 |
| Apr 16, 2026 | 20.30 | 20.70 | 19.40 | 19.50 | 19.50 | -3.94% | 4,146,240 |
| Apr 15, 2026 | 19.40 | 21.10 | 19.40 | 20.30 | 20.30 | 5.18% | 5,073,779 |
| Apr 13, 2026 | 19.30 | 20.40 | 19.10 | 19.30 | 19.30 | -1.03% | 5,707,865 |
| Apr 12, 2026 | 18.10 | 19.60 | 18.10 | 19.50 | 19.50 | 8.33% | 5,509,690 |
| Apr 9, 2026 | 17.80 | 18.40 | 17.40 | 18.00 | 18.00 | 0.56% | 3,797,933 |
| Apr 8, 2026 | 17.90 | 18.70 | 17.70 | 17.90 | 17.90 | - | 4,250,196 |
| Apr 7, 2026 | 17.90 | 18.20 | 16.70 | 17.90 | 17.90 | 7.83% | 3,606,674 |
| Apr 6, 2026 | 16.90 | 17.50 | 16.40 | 16.60 | 16.60 | -1.78% | 2,457,969 |
| Apr 5, 2026 | 18.10 | 18.10 | 16.70 | 16.90 | 16.90 | -6.63% | 2,868,295 |
| Apr 2, 2026 | 18.10 | 19.10 | 17.90 | 18.10 | 18.10 | -3.72% | 3,738,085 |
| Apr 1, 2026 | 19.30 | 19.60 | 18.60 | 18.80 | 18.80 | -2.08% | 5,025,608 |
| Mar 31, 2026 | 19.20 | 19.90 | 18.10 | 19.20 | 19.20 | 4.35% | 6,618,868 |
| Mar 30, 2026 | 18.40 | 19.40 | 18.30 | 18.40 | 18.40 | -2.13% | 5,231,932 |
| Mar 29, 2026 | 17.30 | 18.90 | 17.20 | 18.80 | 18.80 | 9.30% | 9,536,607 |
| Mar 25, 2026 | 17.20 | 17.40 | 16.30 | 17.20 | 17.20 | 5.52% | 3,721,928 |
| Mar 24, 2026 | 16.70 | 16.70 | 16.20 | 16.30 | 16.30 | -1.81% | 1,878,396 |
| Mar 16, 2026 | 16.40 | 16.70 | 16.30 | 16.60 | 16.60 | 1.22% | 1,661,201 |
| Mar 15, 2026 | 16.90 | 17.40 | 16.20 | 16.40 | 16.40 | -4.09% | 2,638,880 |
| Mar 12, 2026 | 17.10 | 17.20 | 16.70 | 17.10 | 17.10 | 0.59% | 2,996,606 |
| Mar 11, 2026 | 17.00 | 17.40 | 16.40 | 17.00 | 17.00 | 2.41% | 4,466,999 |
| Mar 10, 2026 | 16.10 | 16.80 | 16.00 | 16.60 | 16.60 | 3.11% | 4,113,700 |
| Mar 9, 2026 | 16.20 | 16.50 | 15.90 | 16.10 | 16.10 | -0.62% | 1,819,545 |
| Mar 8, 2026 | 16.70 | 16.90 | 16.00 | 16.20 | 16.20 | -2.99% | 2,230,908 |