CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand
· Delayed Price · Currency is THB 2.680
-0.040 (-1.47%)
Last updated: Mar 9, 2026, 2:21 PM ICT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.70 | 2.72 | 2.68 | 2.68 | - | -1.47% | 260 |
| Mar 6, 2026 | 2.58 | 2.74 | 2.56 | 2.72 | 2.72 | 6.25% | 239,085 |
| Mar 5, 2026 | 2.48 | 2.58 | 2.42 | 2.56 | 2.56 | 3.23% | 536,401 |
| Mar 4, 2026 | 2.36 | 2.48 | 2.34 | 2.48 | 2.48 | 6.90% | 2,141,790 |
| Mar 2, 2026 | 2.34 | 2.36 | 2.24 | 2.32 | 2.32 | -1.69% | 177,158 |
| Feb 27, 2026 | 2.34 | 2.40 | 2.26 | 2.36 | 2.36 | 5.36% | 236,424 |
| Feb 26, 2026 | 2.20 | 2.24 | 2.16 | 2.24 | 2.24 | 1.82% | 61,653 |
| Feb 25, 2026 | 2.20 | 2.26 | 2.16 | 2.20 | 2.20 | 0.92% | 260,847 |
| Feb 24, 2026 | 2.42 | 2.42 | 2.14 | 2.18 | 2.18 | -9.92% | 611,917 |
| Feb 23, 2026 | 2.66 | 2.68 | 2.38 | 2.42 | 2.42 | -9.02% | 128,481 |
| Feb 20, 2026 | 2.62 | 2.66 | 2.58 | 2.66 | 2.66 | 2.31% | 115,750 |
| Feb 19, 2026 | 2.62 | 2.62 | 2.52 | 2.60 | 2.60 | 0.78% | 53,167 |
| Feb 18, 2026 | 2.58 | 2.68 | 2.52 | 2.58 | 2.58 | -3.01% | 89,577 |
| Feb 17, 2026 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | 0.76% | 56,490 |
| Feb 16, 2026 | 2.58 | 2.70 | 2.54 | 2.64 | 2.64 | 3.13% | 137,179 |
| Feb 13, 2026 | 2.60 | 2.60 | 2.52 | 2.56 | 2.56 | -0.78% | 11,232 |
| Feb 12, 2026 | 2.56 | 2.60 | 2.54 | 2.58 | 2.58 | -0.77% | 35,474 |
| Feb 11, 2026 | 2.56 | 2.62 | 2.52 | 2.60 | 2.60 | 1.56% | 86,533 |
| Feb 10, 2026 | 2.50 | 2.58 | 2.42 | 2.56 | 2.56 | 2.40% | 169,320 |
| Feb 9, 2026 | 2.44 | 2.52 | 2.40 | 2.50 | 2.50 | 2.46% | 92,909 |
| Feb 6, 2026 | 2.64 | 2.66 | 2.38 | 2.44 | 2.44 | -8.27% | 228,731 |
| Feb 5, 2026 | 2.64 | 2.68 | 2.58 | 2.66 | 2.66 | - | 101,916 |
| Feb 4, 2026 | 2.76 | 2.76 | 2.64 | 2.66 | 2.66 | -4.32% | 186,175 |
| Feb 3, 2026 | 2.78 | 2.82 | 2.76 | 2.78 | 2.78 | 2.21% | 27,518 |
| Feb 2, 2026 | 2.78 | 2.80 | 2.72 | 2.72 | 2.72 | -2.16% | 68,792 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.72 | 2.78 | 2.78 | -4.79% | 375,653 |
| Jan 29, 2026 | 2.96 | 3.02 | 2.90 | 2.92 | 2.92 | -1.35% | 168,154 |
| Jan 28, 2026 | 2.98 | 3.02 | 2.94 | 2.96 | 2.96 | 0.68% | 207,205 |
| Jan 27, 2026 | 2.82 | 2.94 | 2.80 | 2.94 | 2.94 | 4.26% | 73,127 |
| Jan 26, 2026 | 2.84 | 2.86 | 2.78 | 2.82 | 2.82 | -0.70% | 102,504 |
| Jan 23, 2026 | 2.82 | 2.86 | 2.80 | 2.84 | 2.84 | 1.43% | 71,052 |
| Jan 22, 2026 | 2.76 | 2.84 | 2.76 | 2.80 | 2.80 | - | 94,683 |
| Jan 21, 2026 | 2.78 | 2.80 | 2.72 | 2.80 | 2.80 | 1.45% | 81,684 |
| Jan 20, 2026 | 2.86 | 2.86 | 2.74 | 2.76 | 2.76 | -2.82% | 25,529 |
| Jan 19, 2026 | 2.82 | 2.88 | 2.80 | 2.84 | 2.84 | -2.07% | 121,598 |
| Jan 16, 2026 | 2.88 | 2.96 | 2.86 | 2.90 | 2.90 | -0.68% | 118,740 |
| Jan 15, 2026 | 2.94 | 2.98 | 2.86 | 2.92 | 2.92 | -0.68% | 2,218,161 |
| Jan 14, 2026 | 2.94 | 2.98 | 2.92 | 2.94 | 2.94 | - | 141,711 |
| Jan 13, 2026 | 2.92 | 2.94 | 2.88 | 2.94 | 2.94 | 2.08% | 61,429 |
| Jan 12, 2026 | 2.96 | 2.98 | 2.88 | 2.88 | 2.88 | -3.36% | 183,780 |
| Jan 9, 2026 | 3.02 | 3.04 | 2.90 | 2.98 | 2.98 | -2.61% | 123,482 |
| Jan 8, 2026 | 2.86 | 3.06 | 2.86 | 3.06 | 3.06 | 7.75% | 328,449 |
| Jan 7, 2026 | 2.88 | 2.90 | 2.82 | 2.84 | 2.84 | -1.39% | 249,605 |
| Jan 6, 2026 | 2.86 | 2.92 | 2.84 | 2.88 | 2.88 | - | 110,032 |
| Jan 5, 2026 | 3.02 | 3.02 | 2.86 | 2.88 | 2.88 | -4.00% | 172,147 |
| Dec 30, 2025 | 3.02 | 3.04 | 3.00 | 3.00 | 3.00 | -0.66% | 108,795 |
| Dec 29, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 2.03% | 12,617 |
| Dec 26, 2025 | 2.98 | 3.00 | 2.96 | 2.96 | 2.96 | - | 60,792 |
| Dec 25, 2025 | 2.96 | 3.00 | 2.94 | 2.96 | 2.96 | -0.67% | 59,517 |
| Dec 24, 2025 | 3.04 | 3.04 | 2.94 | 2.98 | 2.98 | -1.32% | 312,653 |
| Dec 23, 2025 | 3.00 | 3.04 | 2.96 | 3.02 | 3.02 | 0.67% | 130,438 |
| Dec 22, 2025 | 3.04 | 3.06 | 2.98 | 3.00 | 3.00 | -0.66% | 21,784 |
| Dec 19, 2025 | 3.02 | 3.04 | 2.96 | 3.02 | 3.02 | 2.03% | 42,907 |
| Dec 18, 2025 | 2.98 | 3.12 | 2.96 | 2.96 | 2.96 | -4.52% | 102,758 |
| Dec 17, 2025 | 3.08 | 3.10 | 3.04 | 3.10 | 3.10 | 0.65% | 80,860 |
| Dec 16, 2025 | 3.20 | 3.20 | 3.04 | 3.08 | 3.08 | -3.75% | 74,140 |
| Dec 15, 2025 | 3.28 | 3.28 | 3.16 | 3.20 | 3.20 | -3.03% | 86,408 |
| Dec 12, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | 28,018 |
| Dec 11, 2025 | 3.28 | 3.36 | 3.24 | 3.26 | 3.26 | - | 94,309 |
| Dec 9, 2025 | 3.28 | 3.30 | 3.24 | 3.26 | 3.26 | -1.21% | 34,607 |
| Dec 8, 2025 | 3.36 | 3.36 | 3.26 | 3.30 | 3.30 | -1.79% | 346,162 |
| Dec 4, 2025 | 3.26 | 3.36 | 3.12 | 3.36 | 3.36 | 3.70% | 1,560,487 |
| Dec 3, 2025 | 3.26 | 3.32 | 3.24 | 3.24 | 3.24 | -0.61% | 219,941 |
| Dec 2, 2025 | 3.24 | 3.26 | 3.18 | 3.26 | 3.26 | 0.62% | 43,989 |
| Dec 1, 2025 | 3.28 | 3.28 | 3.22 | 3.24 | 3.24 | -1.22% | 46,067 |
| Nov 28, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 0.61% | 8,951 |
| Nov 27, 2025 | 3.32 | 3.34 | 3.22 | 3.26 | 3.26 | - | 83,953 |
| Nov 26, 2025 | 3.28 | 3.32 | 3.16 | 3.26 | 3.26 | -0.61% | 160,861 |
| Nov 25, 2025 | 3.22 | 3.30 | 3.22 | 3.28 | 3.28 | 1.86% | 70,540 |
| Nov 24, 2025 | 3.24 | 3.24 | 3.10 | 3.22 | 3.22 | -1.23% | 140,904 |
| Nov 21, 2025 | 3.44 | 3.48 | 3.22 | 3.26 | 3.26 | -5.23% | 155,945 |
| Nov 20, 2025 | 3.42 | 3.44 | 3.34 | 3.44 | 3.44 | 2.38% | 117,547 |
| Nov 19, 2025 | 3.42 | 3.42 | 3.30 | 3.36 | 3.36 | -1.18% | 128,171 |
| Nov 18, 2025 | 3.52 | 3.52 | 3.38 | 3.40 | 3.40 | -3.95% | 697,830 |
| Nov 17, 2025 | 3.42 | 3.54 | 3.32 | 3.54 | 3.54 | 2.91% | 48,027 |
| Nov 14, 2025 | 3.52 | 3.52 | 3.42 | 3.44 | 3.44 | -2.82% | 178,794 |
| Nov 13, 2025 | 3.64 | 3.66 | 3.50 | 3.54 | 3.54 | -2.75% | 709,470 |
| Nov 12, 2025 | 3.60 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | 70,201 |
| Nov 11, 2025 | 3.56 | 3.64 | 3.54 | 3.60 | 3.60 | 0.56% | 614,647 |
| Nov 10, 2025 | 3.44 | 3.58 | 3.36 | 3.58 | 3.58 | 3.47% | 141,039 |
| Nov 7, 2025 | 3.40 | 3.50 | 3.36 | 3.46 | 3.46 | 2.37% | 124,395 |
| Nov 6, 2025 | 3.46 | 3.50 | 3.38 | 3.38 | 3.38 | -1.74% | 360,585 |
| Nov 5, 2025 | 3.50 | 3.56 | 3.44 | 3.44 | 3.44 | -1.71% | 127,071 |
| Nov 4, 2025 | 3.56 | 3.60 | 3.50 | 3.50 | 3.50 | -0.57% | 487,595 |
| Nov 3, 2025 | 3.50 | 3.54 | 3.50 | 3.52 | 3.52 | 0.57% | 33,713 |
| Oct 31, 2025 | 3.50 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | 724,610 |
| Oct 30, 2025 | 3.52 | 3.56 | 3.48 | 3.52 | 3.52 | -0.56% | 1,434,865 |
| Oct 29, 2025 | 3.46 | 3.56 | 3.46 | 3.54 | 3.54 | 2.31% | 972,578 |
| Oct 28, 2025 | 3.50 | 3.50 | 3.42 | 3.46 | 3.46 | -0.57% | 234,207 |
| Oct 27, 2025 | 3.46 | 3.50 | 3.42 | 3.48 | 3.48 | 0.58% | 411,416 |
| Oct 24, 2025 | 3.30 | 3.48 | 3.24 | 3.46 | 3.46 | 5.49% | 1,654,962 |
| Oct 22, 2025 | 3.30 | 3.34 | 3.28 | 3.28 | 3.28 | -0.61% | 234,725 |
| Oct 21, 2025 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.77% | 253,738 |
| Oct 20, 2025 | 3.10 | 3.20 | 3.10 | 3.18 | 3.18 | 3.25% | 143,772 |
| Oct 17, 2025 | 3.20 | 3.26 | 3.06 | 3.08 | 3.08 | -3.75% | 570,796 |
| Oct 16, 2025 | 3.22 | 3.26 | 3.18 | 3.20 | 3.20 | -1.23% | 246,555 |
| Oct 15, 2025 | 3.30 | 3.30 | 3.20 | 3.24 | 3.24 | -1.82% | 641,099 |
| Oct 14, 2025 | 3.34 | 3.38 | 3.24 | 3.30 | 3.30 | -0.60% | 1,679,004 |
| Oct 10, 2025 | 3.34 | 3.36 | 3.28 | 3.32 | 3.32 | -0.60% | 815,719 |
| Oct 9, 2025 | 3.20 | 3.34 | 3.18 | 3.34 | 3.34 | 4.37% | 1,288,474 |