DSE : BDTHAIFOOD
BD Thai Food & Beverage Limited — Price history
Food and Kindred Products · Bangladesh
Last price 16.3 BDT (At close: Oct 29, 2026) · Market cap 1.33B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Technical report: trend, RSI, support and resistance, charts
Price history
BD Thai Food & Beverage Limited (BDTHAIFOOD) closed at 16.3 BDT on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 14.9 | 16.4 | 14.9 | 16.3 | 476,058 | +2.52% |
| 2026-10-28 | 15.2 | 16.1 | 14.9 | 15.9 | 427,296 | +4.61% |
| 2026-10-27 | 15.8 | 15.8 | 15 | 15.2 | 580,839 | -3.80% |
| 2026-10-26 | 16.3 | 16.5 | 15.7 | 15.8 | 220,610 | -2.47% |
| 2026-10-25 | 16.6 | 16.7 | 16.1 | 16.2 | 554,129 | -2.41% |
| 2026-10-19 | 17 | 17.1 | 16.2 | 16.6 | 391,356 | -4.05% |
| 2026-10-17 | 17.6 | 17.8 | 17.2 | 17.3 | 536,709 | -1.14% |
| 2026-10-15 | 17.5 | 18 | 16.3 | 17.5 | 1,121,720 | +6.06% |
| 2026-10-14 | 15.7 | 16.6 | 15.3 | 16.5 | 798,958 | +6.45% |
| 2026-10-13 | 15.5 | 15.8 | 15.3 | 15.5 | 257,994 | +0.65% |
| 2026-10-12 | 16.6 | 16.7 | 15.2 | 15.4 | 753,469 | -7.23% |
| 2026-10-11 | 17.4 | 17.4 | 16.5 | 16.6 | 694,823 | -4.60% |
| 2026-10-08 | 17.2 | 17.7 | 17.2 | 17.4 | 553,703 | +1.75% |
| 2026-10-07 | 17.1 | 17.7 | 17 | 17.1 | 806,132 | -1.72% |
| 2026-10-06 | 17.4 | 18.1 | 17.2 | 17.4 | 503,129 | -2.25% |
| 2026-10-05 | 18.8 | 18.9 | 17.6 | 17.8 | 899,739 | -5.32% |
| 2026-10-04 | 19.2 | 19.3 | 18.7 | 18.8 | 739,023 | -2.08% |
| 2026-10-01 | 19.2 | 19.6 | 19.1 | 19.2 | 598,957 | -1.03% |
| 2026-09-30 | 19.4 | 20 | 19.3 | 19.4 | 1,018,389 | -3.00% |
| 2026-09-29 | 20 | 20.3 | 18.8 | 20 | 1,254,189 | +5.82% |
| 2026-09-28 | 20.1 | 20.1 | 18.5 | 18.9 | 2,278,315 | -5.97% |
| 2026-09-27 | 21.2 | 21.2 | 19.9 | 20.1 | 1,123,619 | -3.83% |
| 2026-09-24 | 21.7 | 21.7 | 20.7 | 20.9 | 1,437,241 | -3.24% |
| 2026-09-23 | 21.3 | 21.9 | 21.1 | 21.6 | 1,274,763 | +2.86% |
| 2026-09-22 | 21 | 21.4 | 20.8 | 21 | 1,095,925 | +0.96% |
| 2026-09-21 | 21.1 | 21.7 | 20.7 | 20.8 | 1,449,877 | -4.15% |
| 2026-09-20 | 21.1 | 22.2 | 21.1 | 21.7 | 1,308,599 | +2.84% |
| 2026-09-17 | 21.1 | 21.9 | 19.9 | 21.1 | 1,806,606 | -1.40% |
| 2026-09-16 | 21.4 | 23.4 | 21 | 21.4 | 3,823,488 | -8.15% |
| 2026-09-15 | 23.3 | 23.5 | 22.6 | 23.3 | 1,049,854 | +1.75% |
| 2026-09-14 | 24.4 | 24.6 | 22.6 | 22.9 | 2,080,833 | -6.15% |
| 2026-09-13 | 25 | 25.1 | 24 | 24.4 | 1,903,199 | -2.79% |
| 2026-09-10 | 25.2 | 25.7 | 24.9 | 25.1 | 2,493,110 | -0.40% |
| 2026-09-09 | 24.5 | 25.4 | 24.3 | 25.2 | 3,163,780 | +2.02% |
| 2026-09-08 | 25.4 | 25.5 | 24.6 | 24.7 | 1,631,395 | -1.59% |
| 2026-09-07 | 25.1 | 25.3 | 24.1 | 25.1 | 1,953,120 | +2.87% |
| 2026-09-06 | 24.5 | 25.2 | 24.1 | 24.4 | 2,013,470 | -0.41% |
| 2026-09-03 | 24.5 | 25.4 | 24.3 | 24.5 | 1,808,051 | -2.78% |
| 2026-09-02 | 25.4 | 25.5 | 24.8 | 25.2 | 2,338,920 | +0.00% |
| 2026-09-01 | 24.4 | 25.5 | 24.4 | 25.2 | 1,798,690 | +2.86% |
| 2026-08-31 | 23.9 | 24.8 | 23.5 | 24.5 | 2,933,393 | +3.38% |
| 2026-08-30 | 23.7 | 24.1 | 23.2 | 23.7 | 744,496 | +0.42% |
| 2026-08-27 | 23.7 | 23.9 | 23.4 | 23.6 | 424,419 | +0.43% |
| 2026-08-25 | 23.5 | 24 | 23.3 | 23.5 | 636,644 | -0.84% |
| 2026-08-24 | 23.7 | 24.1 | 23.6 | 23.7 | 876,930 | -0.42% |
| 2026-08-23 | 24.3 | 24.4 | 23.7 | 23.8 | 1,266,173 | -0.83% |
| 2026-08-20 | 23.6 | 24.1 | 23.6 | 24 | 769,235 | +1.69% |
| 2026-08-19 | 23.6 | 24.2 | 22.9 | 23.6 | 977,941 | +0.85% |
| 2026-08-18 | 23.9 | 24.5 | 23.1 | 23.4 | 973,944 | -1.27% |
| 2026-08-17 | 22.9 | 24.3 | 22.9 | 23.7 | 1,662,044 | +3.49% |
| 2026-08-16 | 24 | 24.2 | 22.7 | 22.9 | 1,212,491 | -4.58% |
| 2026-08-13 | 24.5 | 24.5 | 23.8 | 24 | 1,148,200 | -1.64% |
| 2026-08-12 | 24.4 | 25.4 | 24.3 | 24.4 | 2,415,610 | -2.79% |
| 2026-08-11 | 25.1 | 25.5 | 24.5 | 25.1 | 3,140,492 | +2.45% |
| 2026-08-10 | 24.6 | 24.9 | 24.3 | 24.5 | 771,123 | +0.00% |
| 2026-08-09 | 25.4 | 25.5 | 24.4 | 24.5 | 1,753,972 | -3.16% |
| 2026-08-06 | 25.8 | 26.1 | 25.2 | 25.3 | 2,184,127 | -1.17% |
| 2026-08-04 | 25 | 25.8 | 25 | 25.6 | 3,066,162 | +1.59% |
| 2026-08-03 | 25.4 | 25.7 | 24.9 | 25.2 | 3,317,683 | -1.18% |
| 2026-08-02 | 24.4 | 25.5 | 24.3 | 25.5 | 4,517,047 | +4.94% |
| 2026-07-30 | 24.3 | 24.6 | 24 | 24.3 | 2,234,131 | -0.82% |
| 2026-07-29 | 24.5 | 25 | 24.4 | 24.5 | 2,994,197 | -0.41% |
| 2026-07-28 | 24.6 | 25.2 | 23.3 | 24.6 | 4,927,595 | +4.24% |
| 2026-07-27 | 24.2 | 24.6 | 23.5 | 23.6 | 2,121,662 | -0.84% |
| 2026-07-26 | 22 | 23.8 | 21.4 | 23.8 | 3,857,328 | +9.68% |
| 2026-07-23 | 22 | 22.3 | 21.5 | 21.7 | 1,187,114 | -1.36% |
| 2026-07-22 | 22.9 | 23 | 21.7 | 22 | 1,655,155 | -3.51% |
| 2026-07-21 | 21.7 | 23.2 | 21.7 | 22.8 | 1,752,481 | +5.56% |
| 2026-07-20 | 21.6 | 22.4 | 21.3 | 21.6 | 1,776,504 | -1.82% |
| 2026-07-19 | 23.5 | 23.5 | 21.7 | 22 | 1,734,651 | -4.35% |
| 2026-07-16 | 23.9 | 24 | 22.9 | 23 | 1,696,594 | -2.95% |
| 2026-07-15 | 24.4 | 24.4 | 23.6 | 23.7 | 1,450,687 | -1.66% |
| 2026-07-14 | 24.1 | 24.7 | 24 | 24.1 | 2,082,806 | -0.82% |
| 2026-07-13 | 24.3 | 24.6 | 23.7 | 24.3 | 2,465,379 | +2.53% |
| 2026-07-12 | 24.2 | 24.7 | 23.6 | 23.7 | 1,836,972 | -0.84% |
| 2026-07-09 | 24.5 | 24.5 | 23.8 | 23.9 | 1,510,256 | -1.24% |
| 2026-07-08 | 24.4 | 24.6 | 24.1 | 24.2 | 1,174,760 | -0.41% |
| 2026-07-07 | 24.5 | 24.9 | 24.1 | 24.3 | 1,981,160 | +0.41% |
| 2026-07-06 | 25.2 | 25.2 | 24.1 | 24.2 | 2,458,332 | -3.20% |
| 2026-07-05 | 24 | 26.2 | 23.7 | 25 | 4,099,179 | +4.17% |
| 2026-07-02 | 25.1 | 25.1 | 23.6 | 24 | 3,674,313 | -4.38% |
| 2026-06-30 | 25.6 | 25.7 | 24.9 | 25.1 | 2,364,724 | -1.18% |
| 2026-06-29 | 25.9 | 26.2 | 25.2 | 25.4 | 2,070,846 | -1.93% |
| 2026-06-28 | 26.9 | 26.9 | 25.7 | 25.9 | 2,703,698 | -2.63% |
| 2026-06-25 | 26.3 | 26.9 | 26.3 | 26.6 | 2,614,881 | +1.14% |
| 2026-06-24 | 26.6 | 27.2 | 26.1 | 26.3 | 3,509,979 | -0.38% |
| 2026-06-23 | 26.4 | 26.6 | 25 | 26.4 | 3,000,472 | +5.60% |
| 2026-06-22 | 25 | 26.9 | 24.8 | 25 | 2,802,586 | -6.02% |
| 2026-06-21 | 27.3 | 27.8 | 26 | 26.6 | 3,039,879 | -2.56% |
| 2026-06-18 | 27.3 | 30 | 26.3 | 27.3 | 5,989,260 | -6.51% |
| 2026-06-17 | 29.2 | 31 | 28.7 | 29.2 | 4,487,210 | -5.50% |
| 2026-06-16 | 28.8 | 31.5 | 28.4 | 30.9 | 6,853,229 | +7.29% |
| 2026-06-15 | 29.5 | 29.8 | 28.1 | 28.8 | 6,106,372 | -1.37% |
| 2026-06-14 | 28.5 | 30 | 28.1 | 29.2 | 6,874,457 | +2.46% |
| 2026-06-11 | 27.4 | 29.9 | 26.7 | 28.5 | 8,773,126 | +4.40% |
| 2026-06-10 | 27.2 | 27.7 | 26.8 | 27.3 | 4,655,357 | +0.37% |
| 2026-06-09 | 27.2 | 27.6 | 26.3 | 27.2 | 5,362,607 | +3.42% |
| 2026-06-08 | 26.4 | 27.2 | 26 | 26.3 | 4,695,853 | +1.54% |
| 2026-06-07 | 27.4 | 27.8 | 25.2 | 25.9 | 6,255,092 | -5.13% |
| 2026-06-04 | 27.3 | 28 | 26.5 | 27.3 | 5,120,881 | -0.36% |
| 2026-06-03 | 26 | 28.2 | 26 | 27.4 | 6,045,952 | +6.20% |
| 2026-06-02 | 25.5 | 26.3 | 24.7 | 25.8 | 7,002,451 | +1.57% |
| 2026-06-01 | 25.4 | 25.9 | 25 | 25.4 | 5,328,994 | +1.60% |
| 2026-05-24 | 23.9 | 25.3 | 23.8 | 25 | 7,126,256 | +5.04% |
| 2026-05-23 | 23.7 | 24.5 | 23.6 | 23.8 | 5,712,040 | +1.71% |
| 2026-05-21 | 23.4 | 23.9 | 22.7 | 23.4 | 7,143,501 | +3.54% |
| 2026-05-20 | 22 | 22.8 | 22 | 22.6 | 5,268,190 | +3.67% |
| 2026-05-19 | 21.2 | 22 | 21 | 21.8 | 2,953,655 | +3.32% |
| 2026-05-18 | 21.7 | 22.1 | 20.9 | 21.1 | 2,634,832 | -3.21% |
| 2026-05-17 | 21.8 | 22.4 | 21.6 | 21.8 | 3,472,282 | +0.46% |
| 2026-05-14 | 22.4 | 22.4 | 21.6 | 21.7 | 3,510,701 | -1.81% |
| 2026-05-13 | 22.1 | 23.2 | 22 | 22.1 | 4,402,626 | -1.78% |
| 2026-05-12 | 23 | 23.3 | 22.2 | 22.5 | 5,312,915 | -1.75% |
| 2026-05-11 | 23.3 | 23.9 | 22.6 | 22.9 | 6,059,451 | -0.43% |
| 2026-05-10 | 21.7 | 23.3 | 21.6 | 23 | 6,853,311 | +6.98% |
| 2026-05-07 | 21.2 | 21.9 | 20.9 | 21.5 | 5,065,307 | +2.38% |
| 2026-05-06 | 21.3 | 21.4 | 20.8 | 21 | 3,498,766 | -0.47% |
| 2026-05-05 | 20.9 | 21.7 | 20.5 | 21.1 | 5,744,310 | +0.96% |
| 2026-05-04 | 21.8 | 21.8 | 20.7 | 20.9 | 6,267,875 | -3.69% |
| 2026-05-03 | 20.6 | 22.6 | 20.3 | 21.7 | 8,466,227 | +5.34% |