BD Thai Food & Beverage Limited (DSE:BDTHAIFOOD)
Bangladesh
· Delayed Price · Currency is BDT 16.70
+1.50 (9.87%)
At close: Dec 4, 2025
BD Thai Food & Beverage Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 14.50 | 14.60 | 14.10 | 14.20 | 14.20 | -2.07% | 475,519 |
| Oct 6, 2025 | 15.00 | 15.10 | 14.50 | 14.50 | 14.50 | -2.68% | 398,103 |
| Oct 5, 2025 | 15.10 | 15.20 | 14.90 | 14.90 | 14.90 | -1.32% | 590,968 |
| Sep 30, 2025 | 15.10 | 15.30 | 15.10 | 15.10 | 15.10 | 0.67% | 370,319 |
| Sep 29, 2025 | 15.00 | 15.30 | 14.80 | 15.00 | 15.00 | - | 603,415 |
| Sep 28, 2025 | 15.50 | 15.50 | 14.90 | 15.00 | 15.00 | -3.23% | 603,315 |
| Sep 25, 2025 | 15.70 | 16.00 | 15.20 | 15.50 | 15.50 | -0.64% | 470,859 |
| Sep 24, 2025 | 15.20 | 15.80 | 15.10 | 15.60 | 15.60 | 1.96% | 536,613 |
| Sep 23, 2025 | 15.30 | 15.40 | 14.80 | 15.30 | 15.30 | 2.68% | 484,910 |