BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 23.80
+2.10 (9.68%)
At close: Jul 26, 2026
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 22.00 | 22.30 | 21.50 | 21.70 | 21.70 | -1.36% | 1,187,114 |
| Jul 22, 2026 | 22.90 | 23.00 | 21.70 | 22.00 | 22.00 | -3.51% | 1,655,155 |
| Jul 21, 2026 | 21.70 | 23.20 | 21.70 | 22.80 | 22.80 | 5.56% | 1,752,481 |
| Jul 20, 2026 | 21.60 | 22.40 | 21.30 | 21.60 | 21.60 | -1.82% | 1,776,504 |
| Jul 19, 2026 | 23.50 | 23.50 | 21.70 | 22.00 | 22.00 | -4.35% | 1,734,651 |
| Jul 16, 2026 | 23.90 | 24.00 | 22.90 | 23.00 | 23.00 | -2.95% | 1,696,594 |
| Jul 15, 2026 | 24.40 | 24.40 | 23.60 | 23.70 | 23.70 | -1.66% | 1,450,687 |
| Jul 14, 2026 | 24.10 | 24.70 | 24.00 | 24.10 | 24.10 | -0.82% | 2,082,806 |
| Jul 13, 2026 | 24.30 | 24.60 | 23.70 | 24.30 | 24.30 | 2.53% | 2,465,379 |
| Jul 12, 2026 | 24.20 | 24.70 | 23.60 | 23.70 | 23.70 | -0.84% | 1,836,972 |
| Jul 9, 2026 | 24.50 | 24.50 | 23.80 | 23.90 | 23.90 | -1.24% | 1,510,256 |
| Jul 8, 2026 | 24.40 | 24.60 | 24.10 | 24.20 | 24.20 | -0.41% | 1,174,760 |
| Jul 7, 2026 | 24.50 | 24.90 | 24.10 | 24.30 | 24.30 | 0.41% | 1,981,160 |
| Jul 6, 2026 | 25.20 | 25.20 | 24.10 | 24.20 | 24.20 | -3.20% | 2,458,332 |
| Jul 5, 2026 | 24.00 | 26.20 | 23.70 | 25.00 | 25.00 | 4.17% | 4,099,179 |
| Jul 2, 2026 | 25.10 | 25.10 | 23.60 | 24.00 | 24.00 | -4.38% | 3,674,313 |
| Jun 30, 2026 | 25.60 | 25.70 | 24.90 | 25.10 | 25.10 | -1.18% | 2,364,724 |
| Jun 29, 2026 | 25.90 | 26.20 | 25.20 | 25.40 | 25.40 | -1.93% | 2,070,846 |
| Jun 28, 2026 | 26.90 | 26.90 | 25.70 | 25.90 | 25.90 | -2.63% | 2,703,698 |
| Jun 25, 2026 | 26.30 | 26.90 | 26.30 | 26.60 | 26.60 | 1.14% | 2,614,881 |
| Jun 24, 2026 | 26.60 | 27.20 | 26.10 | 26.30 | 26.30 | -0.38% | 3,509,979 |
| Jun 23, 2026 | 26.40 | 26.60 | 25.00 | 26.40 | 26.40 | 5.60% | 3,000,472 |
| Jun 22, 2026 | 25.00 | 26.90 | 24.80 | 25.00 | 25.00 | -6.02% | 2,802,586 |
| Jun 21, 2026 | 27.30 | 27.80 | 26.00 | 26.60 | 26.60 | -2.56% | 3,039,879 |
| Jun 18, 2026 | 27.30 | 30.00 | 26.30 | 27.30 | 27.30 | -6.51% | 5,989,260 |
| Jun 17, 2026 | 29.20 | 31.00 | 28.70 | 29.20 | 29.20 | -5.50% | 4,487,210 |
| Jun 16, 2026 | 28.80 | 31.50 | 28.40 | 30.90 | 30.90 | 7.29% | 6,853,229 |
| Jun 15, 2026 | 29.50 | 29.80 | 28.10 | 28.80 | 28.80 | -1.37% | 6,106,372 |
| Jun 14, 2026 | 28.50 | 30.00 | 28.10 | 29.20 | 29.20 | 2.46% | 6,874,457 |
| Jun 11, 2026 | 27.40 | 29.90 | 26.70 | 28.50 | 28.50 | 4.40% | 8,773,126 |
| Jun 10, 2026 | 27.20 | 27.70 | 26.80 | 27.30 | 27.30 | 0.37% | 4,655,357 |
| Jun 9, 2026 | 27.20 | 27.60 | 26.30 | 27.20 | 27.20 | 3.42% | 5,362,607 |
| Jun 8, 2026 | 26.40 | 27.20 | 26.00 | 26.30 | 26.30 | 1.54% | 4,695,853 |
| Jun 7, 2026 | 27.40 | 27.80 | 25.20 | 25.90 | 25.90 | -5.13% | 6,255,092 |
| Jun 4, 2026 | 27.30 | 28.00 | 26.50 | 27.30 | 27.30 | -0.36% | 5,120,881 |
| Jun 3, 2026 | 26.00 | 28.20 | 26.00 | 27.40 | 27.40 | 6.20% | 6,045,952 |
| Jun 2, 2026 | 25.50 | 26.30 | 24.70 | 25.80 | 25.80 | 1.57% | 7,002,451 |
| Jun 1, 2026 | 25.40 | 25.90 | 25.00 | 25.40 | 25.40 | 1.60% | 5,328,994 |
| 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 |