Skip to main content
CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand flag Thailand · Delayed Price · Currency is THB
3.000
+0.080 (2.74%)
At close: Apr 28, 2026

CrowdStrike Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.943.002.883.003.002.74%73,699
Apr 27, 20262.902.942.842.922.921.39%53,968
Apr 24, 20262.962.962.862.882.88-2.04%171,241
Apr 23, 20262.963.002.922.942.94-324,653
Apr 22, 20262.922.962.822.942.944.26%418,403
Apr 21, 20262.682.822.682.822.825.22%113,852
Apr 20, 20262.722.762.682.682.68-2.19%424,873
Apr 17, 20262.682.742.622.742.742.24%190,304
Apr 16, 20262.602.682.342.682.683.08%712,657
Apr 10, 20262.542.722.502.602.60-5.11%991,288
Apr 9, 20262.722.862.722.742.74-2.14%22,187
Apr 8, 20262.602.802.602.802.807.69%150,631
Apr 7, 20262.622.622.602.602.60-0.76%4,496
Apr 3, 20262.542.622.542.622.622.34%2,012
Apr 2, 20262.582.602.502.562.56-1.54%21,135
Apr 1, 20262.562.602.522.602.602.36%129,134
Mar 31, 20262.502.562.482.542.543.25%37,006
Mar 30, 20262.482.482.382.462.46-4.65%60,121
Mar 27, 20262.522.602.522.582.582.38%51,036
Mar 26, 20262.622.622.522.522.52-3.82%84,721
Mar 25, 20262.702.702.562.622.62-2.96%45,681
Mar 24, 20262.662.702.642.702.702.27%32,371
Mar 23, 20262.802.822.642.642.64-6.38%156,115
Mar 20, 20262.862.902.782.822.82-0.70%141,000
Mar 19, 20262.842.882.842.842.840.71%24,371
Mar 18, 20262.762.842.742.822.822.92%66,413
Mar 17, 20262.882.902.722.742.74-4.86%64,135
Mar 16, 20262.862.922.842.882.881.41%66,016
Mar 13, 20262.822.882.822.842.841.43%74,706
Mar 12, 20262.782.862.782.802.800.72%10,098
Mar 11, 20262.742.842.722.782.78-2.11%151,966
Mar 10, 20262.742.842.742.842.844.41%183,060
Mar 9, 20262.722.742.682.722.72-300,717
Mar 6, 20262.582.742.562.722.726.25%239,085
Mar 5, 20262.482.582.422.562.563.23%536,401
Mar 4, 20262.362.482.342.482.486.90%2,141,790
Mar 2, 20262.342.362.242.322.32-1.69%177,158
Feb 27, 20262.342.402.262.362.365.36%236,424
Feb 26, 20262.202.242.162.242.241.82%61,653
Feb 25, 20262.202.262.162.202.200.92%260,847
Feb 24, 20262.422.422.142.182.18-9.92%611,917
Feb 23, 20262.662.682.382.422.42-9.02%128,481
Feb 20, 20262.622.662.582.662.662.31%115,750
Feb 19, 20262.622.622.522.602.600.78%53,167
Feb 18, 20262.582.682.522.582.58-3.01%89,577
Feb 17, 20262.642.662.642.662.660.76%56,490
Feb 16, 20262.582.702.542.642.643.13%137,179
Feb 13, 20262.602.602.522.562.56-0.78%11,232
Feb 12, 20262.562.602.542.582.58-0.77%35,474
Feb 11, 20262.562.622.522.602.601.56%86,533
Feb 10, 20262.502.582.422.562.562.40%169,320
Feb 9, 20262.442.522.402.502.502.46%92,909
Feb 6, 20262.642.662.382.442.44-8.27%228,731
Feb 5, 20262.642.682.582.662.66-101,916
Feb 4, 20262.762.762.642.662.66-4.32%186,175
Feb 3, 20262.782.822.762.782.782.21%27,518
Feb 2, 20262.782.802.722.722.72-2.16%68,792
Jan 30, 20262.922.922.722.782.78-4.79%375,653
Jan 29, 20262.963.022.902.922.92-1.35%168,154
Jan 28, 20262.983.022.942.962.960.68%207,205
Jan 27, 20262.822.942.802.942.944.26%73,127
Jan 26, 20262.842.862.782.822.82-0.70%102,504
Jan 23, 20262.822.862.802.842.841.43%71,052
Jan 22, 20262.762.842.762.802.80-94,683
Jan 21, 20262.782.802.722.802.801.45%81,684
Jan 20, 20262.862.862.742.762.76-2.82%25,529
Jan 19, 20262.822.882.802.842.84-2.07%121,598
Jan 16, 20262.882.962.862.902.90-0.68%118,740
Jan 15, 20262.942.982.862.922.92-0.68%2,218,161
Jan 14, 20262.942.982.922.942.94-141,711
Jan 13, 20262.922.942.882.942.942.08%61,429
Jan 12, 20262.962.982.882.882.88-3.36%183,780
Jan 9, 20263.023.042.902.982.98-2.61%123,482
Jan 8, 20262.863.062.863.063.067.75%328,449
Jan 7, 20262.882.902.822.842.84-1.39%249,605
Jan 6, 20262.862.922.842.882.88-110,032
Jan 5, 20263.023.022.862.882.88-4.00%172,147
Dec 30, 20253.023.043.003.003.00-0.66%108,795
Dec 29, 20252.963.022.963.023.022.03%12,617
Dec 26, 20252.983.002.962.962.96-60,792
Dec 25, 20252.963.002.942.962.96-0.67%59,517
Dec 24, 20253.043.042.942.982.98-1.32%312,653
Dec 23, 20253.003.042.963.023.020.67%130,438
Dec 22, 20253.043.062.983.003.00-0.66%21,784
Dec 19, 20253.023.042.963.023.022.03%42,907
Dec 18, 20252.983.122.962.962.96-4.52%102,758
Dec 17, 20253.083.103.043.103.100.65%80,860
Dec 16, 20253.203.203.043.083.08-3.75%74,140
Dec 15, 20253.283.283.163.203.20-3.03%86,408
Dec 12, 20253.283.323.263.303.301.23%28,018
Dec 11, 20253.283.363.243.263.26-94,309
Dec 9, 20253.283.303.243.263.26-1.21%34,607
Dec 8, 20253.363.363.263.303.30-1.79%346,162
Dec 4, 20253.263.363.123.363.363.70%1,560,487
Dec 3, 20253.263.323.243.243.24-0.61%219,941
Dec 2, 20253.243.263.183.263.260.62%43,989
Dec 1, 20253.283.283.223.243.24-1.22%46,067
Nov 28, 20253.263.283.263.283.280.61%8,951
Nov 27, 20253.323.343.223.263.26-83,953
Nov 26, 20253.283.323.163.263.26-0.61%160,861