BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh · Delayed Price · Currency is BDT 20.90
-0.70 (-3.24%)
At close: Sep 24, 2026
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 23.90 | 24.50 | 23.10 | 23.40 | 23.40 | -1.27% | 973,944 |
| Aug 17, 2026 | 22.90 | 24.30 | 22.90 | 23.70 | 23.70 | 3.49% | 1,662,044 |
| Aug 16, 2026 | 24.00 | 24.20 | 22.70 | 22.90 | 22.90 | -4.58% | 1,212,491 |
| Aug 13, 2026 | 24.50 | 24.50 | 23.80 | 24.00 | 24.00 | -1.64% | 1,148,200 |
| Aug 12, 2026 | 24.40 | 25.40 | 24.30 | 24.40 | 24.40 | -2.79% | 2,415,610 |
| Aug 11, 2026 | 25.10 | 25.50 | 24.50 | 25.10 | 25.10 | 2.45% | 3,140,492 |
| Aug 10, 2026 | 24.60 | 24.90 | 24.30 | 24.50 | 24.50 | - | 771,123 |
| Aug 9, 2026 | 25.40 | 25.50 | 24.40 | 24.50 | 24.50 | -3.16% | 1,753,972 |
| Aug 6, 2026 | 25.80 | 26.10 | 25.20 | 25.30 | 25.30 | -1.17% | 2,184,127 |
| Aug 4, 2026 | 25.00 | 25.80 | 25.00 | 25.60 | 25.60 | 1.59% | 3,066,162 |
| Aug 3, 2026 | 25.40 | 25.70 | 24.90 | 25.20 | 25.20 | -1.18% | 3,317,683 |
| Aug 2, 2026 | 24.40 | 25.50 | 24.30 | 25.50 | 25.50 | 4.94% | 4,517,047 |
| Jul 30, 2026 | 24.30 | 24.60 | 24.00 | 24.30 | 24.30 | -0.82% | 2,234,131 |
| Jul 29, 2026 | 24.50 | 25.00 | 24.40 | 24.50 | 24.50 | -0.41% | 2,994,197 |
| Jul 28, 2026 | 24.60 | 25.20 | 23.30 | 24.60 | 24.60 | 4.24% | 4,927,595 |
| Jul 27, 2026 | 24.20 | 24.60 | 23.50 | 23.60 | 23.60 | -0.84% | 2,121,662 |
| Jul 26, 2026 | 22.00 | 23.80 | 21.40 | 23.80 | 23.80 | 9.68% | 3,857,328 |
| 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 |