BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh
· Delayed Price · Currency is BDT 16.20
-0.50 (-2.99%)
At close: Mar 8, 2026
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.70 | 16.80 | 16.20 | 16.70 | 16.70 | 3.09% | 2,871,273 |
| Mar 4, 2026 | 16.00 | 16.60 | 15.90 | 16.20 | 16.20 | 1.25% | 2,023,006 |
| Mar 3, 2026 | 16.00 | 16.70 | 15.90 | 16.00 | 16.00 | -2.44% | 3,250,191 |
| Mar 2, 2026 | 16.40 | 16.80 | 16.10 | 16.40 | 16.40 | 0.61% | 1,945,271 |
| Mar 1, 2026 | 17.00 | 17.00 | 16.00 | 16.30 | 16.30 | -6.86% | 3,807,377 |
| Feb 26, 2026 | 17.80 | 17.90 | 17.10 | 17.50 | 17.50 | -0.57% | 5,094,771 |
| Feb 25, 2026 | 17.40 | 18.00 | 17.10 | 17.60 | 17.60 | 1.15% | 5,309,209 |
| Feb 24, 2026 | 17.40 | 17.90 | 17.10 | 17.40 | 17.40 | 1.75% | 4,802,104 |
| Feb 23, 2026 | 15.90 | 17.20 | 15.90 | 17.10 | 17.10 | 7.55% | 8,398,807 |
| Feb 22, 2026 | 17.00 | 17.00 | 15.80 | 15.90 | 15.90 | -0.62% | 2,886,691 |
| Feb 19, 2026 | 15.70 | 16.40 | 15.60 | 16.00 | 16.00 | 3.23% | 3,148,445 |
| Feb 18, 2026 | 15.50 | 15.70 | 15.30 | 15.50 | 15.50 | 0.65% | 3,536,036 |
| Feb 17, 2026 | 15.40 | 16.20 | 15.20 | 15.40 | 15.40 | -2.53% | 3,081,656 |
| Feb 16, 2026 | 15.80 | 16.30 | 15.60 | 15.80 | 15.80 | -1.25% | 3,927,151 |
| Feb 15, 2026 | 15.60 | 16.50 | 15.40 | 16.00 | 16.00 | 3.90% | 4,122,414 |
| Feb 10, 2026 | 15.40 | 15.80 | 15.20 | 15.40 | 15.40 | - | 3,817,052 |
| Feb 9, 2026 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | 0.65% | 3,650,718 |
| Feb 8, 2026 | 14.40 | 15.80 | 14.40 | 15.30 | 15.30 | 2.00% | 4,010,283 |
| Feb 5, 2026 | 15.80 | 15.90 | 14.90 | 15.00 | 15.00 | -2.60% | 4,967,881 |
| Feb 3, 2026 | 14.30 | 15.50 | 13.90 | 15.40 | 15.40 | 9.22% | 7,366,063 |
| Feb 2, 2026 | 13.50 | 14.10 | 13.30 | 14.10 | 14.10 | 6.02% | 4,398,355 |
| Feb 1, 2026 | 13.00 | 13.60 | 12.70 | 13.30 | 13.30 | 0.76% | 1,983,314 |
| Jan 29, 2026 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | -0.75% | 1,563,619 |
| Jan 28, 2026 | 13.30 | 13.80 | 13.20 | 13.30 | 13.30 | -1.48% | 1,978,604 |
| Jan 27, 2026 | 13.60 | 13.80 | 13.40 | 13.50 | 13.50 | 0.75% | 1,797,792 |
| Jan 26, 2026 | 13.80 | 14.10 | 13.30 | 13.40 | 13.40 | -2.90% | 2,775,679 |
| Jan 25, 2026 | 14.30 | 14.40 | 13.60 | 13.80 | 13.80 | -2.82% | 2,189,254 |
| Jan 22, 2026 | 13.90 | 14.80 | 13.80 | 14.20 | 14.20 | 2.90% | 5,174,154 |
| Jan 21, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 1.47% | 2,659,376 |
| Jan 20, 2026 | 13.60 | 14.20 | 13.50 | 13.60 | 13.60 | -2.16% | 2,856,728 |
| Jan 19, 2026 | 13.90 | 14.50 | 13.60 | 13.90 | 13.90 | 2.96% | 3,454,111 |
| Jan 18, 2026 | 13.10 | 13.70 | 13.10 | 13.50 | 13.50 | -0.74% | 2,946,536 |
| Jan 15, 2026 | 13.60 | 14.50 | 13.50 | 13.60 | 13.60 | -2.16% | 2,572,082 |
| Jan 14, 2026 | 13.90 | 13.90 | 12.90 | 13.90 | 13.90 | 9.45% | 5,424,657 |
| Jan 13, 2026 | 12.70 | 12.90 | 12.60 | 12.70 | 12.70 | 0.79% | 1,334,839 |
| Jan 12, 2026 | 12.70 | 13.00 | 12.40 | 12.60 | 12.60 | -0.79% | 1,391,213 |
| Jan 11, 2026 | 13.30 | 13.30 | 12.40 | 12.70 | 12.70 | -3.79% | 1,723,974 |
| Jan 8, 2026 | 13.40 | 13.40 | 13.10 | 13.20 | 13.20 | - | 1,114,125 |
| Jan 7, 2026 | 13.20 | 13.50 | 13.10 | 13.20 | 13.20 | 0.76% | 1,544,130 |
| Jan 6, 2026 | 13.00 | 13.40 | 13.00 | 13.10 | 13.10 | - | 1,085,900 |
| Jan 5, 2026 | 13.50 | 13.60 | 12.80 | 13.10 | 13.10 | -2.24% | 1,667,473 |
| Jan 4, 2026 | 14.00 | 14.00 | 13.20 | 13.40 | 13.40 | -3.60% | 2,282,390 |
| Jan 1, 2026 | 14.40 | 14.50 | 13.80 | 13.90 | 13.90 | -2.80% | 2,102,692 |
| Dec 30, 2025 | 14.30 | 14.70 | 14.00 | 14.30 | 14.30 | 2.14% | 3,051,064 |
| Dec 29, 2025 | 14.00 | 14.30 | 13.20 | 14.00 | 14.00 | 4.48% | 2,726,468 |
| Dec 28, 2025 | 13.70 | 14.10 | 13.30 | 13.40 | 13.40 | -2.19% | 1,884,585 |
| Dec 24, 2025 | 13.70 | 14.00 | 13.60 | 13.70 | 13.70 | - | 1,620,140 |
| Dec 23, 2025 | 13.70 | 14.60 | 13.60 | 13.70 | 13.70 | -3.52% | 2,712,751 |
| Dec 22, 2025 | 14.40 | 14.90 | 14.10 | 14.20 | 14.20 | - | 3,234,712 |
| Dec 21, 2025 | 14.30 | 14.50 | 13.90 | 14.20 | 14.20 | -1.39% | 2,330,965 |
| Dec 18, 2025 | 14.40 | 14.70 | 13.10 | 14.40 | 14.40 | 5.88% | 3,542,008 |
| Dec 17, 2025 | 14.80 | 15.10 | 13.40 | 13.60 | 13.60 | -7.48% | 4,388,399 |
| Dec 15, 2025 | 14.70 | 15.80 | 14.10 | 14.70 | 14.70 | -4.55% | 4,109,103 |
| Dec 14, 2025 | 16.60 | 16.60 | 15.20 | 15.40 | 15.40 | -6.67% | 4,591,085 |
| Dec 11, 2025 | 16.50 | 17.60 | 16.20 | 16.50 | 16.50 | - | 6,764,430 |
| Dec 10, 2025 | 15.40 | 16.90 | 14.90 | 16.50 | 16.50 | 7.14% | 8,130,696 |
| Dec 9, 2025 | 15.20 | 16.50 | 14.30 | 15.40 | 15.40 | 1.32% | 4,644,920 |
| Dec 8, 2025 | 17.20 | 17.20 | 14.80 | 15.20 | 15.20 | -7.32% | 7,413,691 |
| Dec 7, 2025 | 17.50 | 18.30 | 15.60 | 16.40 | 16.40 | -1.80% | 4,502,700 |
| Dec 4, 2025 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | 9.87% | 10,747,060 |
| Dec 3, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 9.35% | 387,837 |
| Dec 2, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 9.45% | 322,179 |
| Dec 1, 2025 | 12.70 | 12.70 | 11.60 | 12.70 | 12.70 | 9.48% | 727,329 |
| Nov 30, 2025 | 10.60 | 11.60 | 10.50 | 11.60 | 11.60 | 9.43% | 1,236,913 |
| Nov 27, 2025 | 10.50 | 10.80 | 10.50 | 10.60 | 10.60 | 0.95% | 289,499 |
| Nov 26, 2025 | 10.60 | 10.80 | 10.40 | 10.50 | 10.50 | -0.94% | 371,265 |
| Nov 25, 2025 | 11.00 | 11.20 | 10.40 | 10.60 | 10.60 | -2.75% | 453,048 |
| Nov 24, 2025 | 10.90 | 11.00 | 10.20 | 10.90 | 10.90 | 6.86% | 606,569 |
| Nov 23, 2025 | 9.90 | 10.40 | 9.90 | 10.20 | 10.20 | 0.99% | 234,113 |
| Nov 20, 2025 | 10.00 | 10.40 | 9.90 | 10.10 | 10.10 | 5.21% | 577,948 |
| Nov 18, 2025 | 9.40 | 10.00 | 9.30 | 9.60 | 9.60 | 4.35% | 281,121 |
| Nov 17, 2025 | 9.00 | 9.40 | 8.80 | 9.20 | 9.20 | 2.22% | 192,005 |
| Nov 16, 2025 | 8.80 | 9.50 | 8.50 | 9.00 | 9.00 | 1.12% | 257,150 |
| Nov 13, 2025 | 9.50 | 9.70 | 8.80 | 8.90 | 8.90 | -7.29% | 226,798 |
| Nov 12, 2025 | 9.70 | 9.90 | 9.50 | 9.60 | 9.60 | -1.03% | 75,436 |
| Nov 11, 2025 | 9.40 | 10.00 | 9.30 | 9.70 | 9.70 | 2.11% | 179,913 |
| Nov 10, 2025 | 9.60 | 9.90 | 9.40 | 9.50 | 9.50 | -2.06% | 399,107 |
| Nov 9, 2025 | 9.60 | 10.50 | 9.60 | 9.70 | 9.70 | -4.90% | 222,361 |
| Nov 6, 2025 | 10.80 | 10.80 | 9.90 | 10.20 | 10.20 | -6.42% | 584,047 |
| Nov 5, 2025 | 11.60 | 11.60 | 10.70 | 10.90 | 10.90 | -2.68% | 207,006 |
| Nov 4, 2025 | 11.60 | 11.60 | 11.10 | 11.20 | 11.20 | -0.88% | 375,036 |
| Nov 3, 2025 | 11.80 | 11.80 | 11.30 | 11.30 | 11.30 | -4.24% | 250,761 |
| Nov 2, 2025 | 12.30 | 12.30 | 11.70 | 11.80 | 11.80 | -4.07% | 425,166 |
| Oct 30, 2025 | 11.80 | 12.40 | 11.60 | 12.30 | 12.30 | 6.03% | 422,704 |
| Oct 29, 2025 | 11.50 | 11.70 | 11.00 | 11.60 | 11.60 | -1.69% | 625,987 |
| Oct 28, 2025 | 12.00 | 12.10 | 11.50 | 11.80 | 11.80 | -1.67% | 338,903 |
| Oct 27, 2025 | 12.20 | 12.20 | 11.90 | 12.00 | 12.00 | -0.83% | 173,262 |
| Oct 26, 2025 | 12.40 | 12.40 | 12.00 | 12.10 | 12.10 | -1.63% | 141,913 |
| Oct 23, 2025 | 12.20 | 12.40 | 12.10 | 12.30 | 12.30 | 0.82% | 196,904 |
| Oct 22, 2025 | 12.00 | 12.30 | 11.90 | 12.20 | 12.20 | 2.52% | 152,011 |
| Oct 21, 2025 | 12.10 | 12.50 | 11.80 | 11.90 | 11.90 | -1.65% | 313,957 |
| Oct 20, 2025 | 11.90 | 12.40 | 11.50 | 12.10 | 12.10 | 3.42% | 214,425 |
| Oct 19, 2025 | 12.40 | 12.50 | 11.60 | 11.70 | 11.70 | -6.40% | 465,739 |
| Oct 16, 2025 | 12.60 | 13.10 | 12.30 | 12.50 | 12.50 | - | 252,375 |
| Oct 15, 2025 | 13.20 | 13.40 | 12.50 | 12.50 | 12.50 | -5.30% | 228,403 |
| Oct 14, 2025 | 13.40 | 13.80 | 12.90 | 13.20 | 13.20 | -1.49% | 316,371 |
| Oct 13, 2025 | 14.00 | 14.00 | 13.30 | 13.40 | 13.40 | 1.52% | 150,624 |
| Oct 12, 2025 | 14.00 | 14.00 | 13.10 | 13.20 | 13.20 | -5.04% | 327,471 |
| Oct 9, 2025 | 14.00 | 14.40 | 13.80 | 13.90 | 13.90 | -1.42% | 303,893 |
| Oct 8, 2025 | 14.60 | 14.60 | 14.00 | 14.10 | 14.10 | -0.70% | 207,729 |