BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 16.60
+0.20 (1.22%)
At close: Nov 4, 2026
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 17.40 | 17.40 | 16.60 | 16.80 | 16.80 | -3.45% | 630,249 |
| Nov 1, 2026 | 16.50 | 17.60 | 16.10 | 17.40 | 17.40 | 6.75% | 1,098,920 |
| Oct 29, 2026 | 14.90 | 16.40 | 14.90 | 16.30 | 16.30 | 2.52% | 476,058 |
| Oct 28, 2026 | 15.20 | 16.10 | 14.90 | 15.90 | 15.90 | 4.61% | 427,296 |
| Oct 27, 2026 | 15.80 | 15.80 | 15.00 | 15.20 | 15.20 | -3.80% | 580,839 |
| Oct 26, 2026 | 16.30 | 16.50 | 15.70 | 15.80 | 15.80 | -2.47% | 220,610 |
| Oct 25, 2026 | 16.60 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | 554,129 |
| Oct 19, 2026 | 17.00 | 17.10 | 16.20 | 16.60 | 16.60 | -4.05% | 391,356 |
| Oct 17, 2026 | 17.60 | 17.80 | 17.20 | 17.30 | 17.30 | -1.14% | 536,709 |
| Oct 15, 2026 | 17.50 | 18.00 | 16.30 | 17.50 | 17.50 | 6.06% | 1,121,720 |
| Oct 14, 2026 | 15.70 | 16.60 | 15.30 | 16.50 | 16.50 | 6.45% | 798,958 |
| Oct 13, 2026 | 15.50 | 15.80 | 15.30 | 15.50 | 15.50 | 0.65% | 257,995 |
| Oct 12, 2026 | 16.60 | 16.70 | 15.20 | 15.40 | 15.40 | -7.23% | 753,469 |
| Oct 11, 2026 | 17.40 | 17.40 | 16.50 | 16.60 | 16.60 | -4.60% | 694,823 |
| Oct 8, 2026 | 17.20 | 17.70 | 17.20 | 17.40 | 17.40 | 1.75% | 553,703 |
| Oct 7, 2026 | 17.10 | 17.70 | 17.00 | 17.10 | 17.10 | -1.72% | 806,132 |
| Oct 6, 2026 | 17.40 | 18.10 | 17.20 | 17.40 | 17.40 | -2.25% | 503,129 |
| Oct 5, 2026 | 18.80 | 18.90 | 17.60 | 17.80 | 17.80 | -5.32% | 899,739 |
| Oct 4, 2026 | 19.20 | 19.30 | 18.70 | 18.80 | 18.80 | -2.08% | 739,023 |
| Oct 1, 2026 | 19.20 | 19.60 | 19.10 | 19.20 | 19.20 | -1.03% | 598,957 |
| Sep 30, 2026 | 19.40 | 20.00 | 19.30 | 19.40 | 19.40 | -3.00% | 1,018,389 |
| Sep 29, 2026 | 20.00 | 20.30 | 18.80 | 20.00 | 20.00 | 5.82% | 1,254,189 |
| Sep 28, 2026 | 20.10 | 20.10 | 18.50 | 18.90 | 18.90 | -5.97% | 2,278,315 |
| Sep 27, 2026 | 21.20 | 21.20 | 19.90 | 20.10 | 20.10 | -3.83% | 1,123,619 |
| Sep 24, 2026 | 21.70 | 21.70 | 20.70 | 20.90 | 20.90 | -3.24% | 1,437,241 |
| Sep 23, 2026 | 21.30 | 21.90 | 21.10 | 21.60 | 21.60 | 2.86% | 1,274,763 |
| Sep 22, 2026 | 21.00 | 21.40 | 20.80 | 21.00 | 21.00 | 0.96% | 1,095,925 |
| Sep 21, 2026 | 21.10 | 21.70 | 20.70 | 20.80 | 20.80 | -4.15% | 1,449,877 |
| Sep 20, 2026 | 21.10 | 22.20 | 21.10 | 21.70 | 21.70 | 2.84% | 1,308,599 |
| Sep 17, 2026 | 21.10 | 21.90 | 19.90 | 21.10 | 21.10 | -1.40% | 1,806,606 |
| Sep 16, 2026 | 21.40 | 23.40 | 21.00 | 21.40 | 21.40 | -8.15% | 3,823,488 |
| Sep 15, 2026 | 23.30 | 23.50 | 22.60 | 23.30 | 23.30 | 1.75% | 1,049,854 |
| Sep 14, 2026 | 24.40 | 24.60 | 22.60 | 22.90 | 22.90 | -6.15% | 2,080,833 |
| Sep 13, 2026 | 25.00 | 25.10 | 24.00 | 24.40 | 24.40 | -2.79% | 1,903,199 |
| Sep 10, 2026 | 25.20 | 25.70 | 24.90 | 25.10 | 25.10 | -0.40% | 2,493,110 |
| Sep 9, 2026 | 24.50 | 25.40 | 24.30 | 25.20 | 25.20 | 2.02% | 3,163,780 |
| Sep 8, 2026 | 25.40 | 25.50 | 24.60 | 24.70 | 24.70 | -1.59% | 1,631,395 |
| Sep 7, 2026 | 25.10 | 25.30 | 24.10 | 25.10 | 25.10 | 2.87% | 1,953,120 |
| Sep 6, 2026 | 24.50 | 25.20 | 24.10 | 24.40 | 24.40 | -0.41% | 2,013,470 |
| Sep 3, 2026 | 24.50 | 25.40 | 24.30 | 24.50 | 24.50 | -2.78% | 1,808,051 |
| Sep 2, 2026 | 25.40 | 25.50 | 24.80 | 25.20 | 25.20 | - | 2,338,920 |
| Sep 1, 2026 | 24.40 | 25.50 | 24.40 | 25.20 | 25.20 | 2.86% | 1,798,690 |
| Aug 31, 2026 | 23.90 | 24.80 | 23.50 | 24.50 | 24.50 | 3.38% | 2,933,393 |
| Aug 30, 2026 | 23.70 | 24.10 | 23.20 | 23.70 | 23.70 | 0.42% | 744,496 |
| Aug 27, 2026 | 23.70 | 23.90 | 23.40 | 23.60 | 23.60 | 0.43% | 424,419 |
| Aug 25, 2026 | 23.50 | 24.00 | 23.30 | 23.50 | 23.50 | -0.84% | 636,644 |
| Aug 24, 2026 | 23.70 | 24.10 | 23.60 | 23.70 | 23.70 | -0.42% | 876,930 |
| Aug 23, 2026 | 24.30 | 24.40 | 23.70 | 23.80 | 23.80 | -0.83% | 1,266,173 |
| Aug 20, 2026 | 23.60 | 24.10 | 23.60 | 24.00 | 24.00 | 1.69% | 769,235 |
| Aug 19, 2026 | 23.60 | 24.20 | 22.90 | 23.60 | 23.60 | 0.85% | 977,941 |