BD Thai Food & Beverage Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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