CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand
· Delayed Price · Currency is THB 13.50
0.00 (0.00%)
Last updated: Mar 9, 2026, 3:14 PM ICT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | -0.74% | 381,172 |
| Mar 6, 2026 | 12.90 | 13.70 | 12.80 | 13.60 | 13.60 | 5.43% | 517,029 |
| Mar 5, 2026 | 12.50 | 12.90 | 12.10 | 12.90 | 12.90 | 3.20% | 573,216 |
| Mar 4, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 5.93% | 535,563 |
| Mar 2, 2026 | 11.80 | 11.80 | 11.20 | 11.80 | 11.80 | -0.84% | 569,022 |
| Feb 27, 2026 | 11.80 | 12.00 | 11.30 | 11.90 | 11.90 | 6.25% | 2,226,937 |
| Feb 26, 2026 | 11.20 | 11.30 | 10.90 | 11.20 | 11.20 | 2.75% | 710,738 |
| Feb 25, 2026 | 10.80 | 11.30 | 10.70 | 10.90 | 10.90 | 0.93% | 465,640 |
| Feb 24, 2026 | 12.10 | 12.10 | 10.70 | 10.80 | 10.80 | -11.48% | 1,532,205 |
| Feb 23, 2026 | 13.20 | 13.50 | 11.80 | 12.20 | 12.20 | -8.27% | 655,275 |
| Feb 20, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 13.30 | 4.72% | 262,244 |
| Feb 19, 2026 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 125,552 |
| Feb 18, 2026 | 12.90 | 13.50 | 12.60 | 12.80 | 12.80 | -3.76% | 233,449 |
| Feb 17, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 69,445 |
| Feb 16, 2026 | 12.70 | 13.50 | 12.70 | 13.40 | 13.40 | 5.51% | 208,101 |
| Feb 13, 2026 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 180,170 |
| Feb 12, 2026 | 12.90 | 13.10 | 12.60 | 12.90 | 12.90 | - | 196,301 |
| Feb 11, 2026 | 12.80 | 13.10 | 12.50 | 12.90 | 12.90 | 0.78% | 248,235 |
| Feb 10, 2026 | 12.50 | 12.80 | 12.10 | 12.80 | 12.80 | 1.59% | 374,106 |
| Feb 9, 2026 | 12.40 | 12.60 | 11.90 | 12.60 | 12.60 | 3.28% | 581,890 |
| Feb 6, 2026 | 12.10 | 13.20 | 11.80 | 12.20 | 12.20 | -7.58% | 425,854 |
| Feb 5, 2026 | 13.30 | 13.40 | 12.70 | 13.20 | 13.20 | -0.75% | 353,367 |
| Feb 4, 2026 | 13.80 | 14.00 | 13.20 | 13.30 | 13.30 | -3.62% | 333,669 |
| Feb 3, 2026 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | - | 205,328 |
| Feb 2, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 196,084 |
| Jan 30, 2026 | 14.50 | 14.50 | 13.50 | 13.70 | 13.70 | -5.52% | 1,034,696 |
| Jan 29, 2026 | 15.10 | 15.20 | 14.50 | 14.50 | 14.50 | -3.33% | 703,831 |
| Jan 28, 2026 | 14.80 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 1,085,355 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.00 | 14.70 | 14.70 | 5.00% | 298,826 |
| Jan 26, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 135,145 |
| Jan 23, 2026 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | 67,432 |
| Jan 22, 2026 | 13.80 | 14.20 | 13.70 | 14.10 | 14.10 | 1.44% | 377,573 |
| Jan 21, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 326,696 |
| Jan 20, 2026 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -2.84% | 311,099 |
| Jan 19, 2026 | 14.30 | 14.50 | 13.90 | 14.10 | 14.10 | -2.76% | 826,743 |
| Jan 16, 2026 | 14.30 | 14.80 | 14.30 | 14.50 | 14.50 | - | 297,717 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.20 | 14.50 | 14.50 | -2.03% | 366,058 |
| Jan 14, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 448,206 |
| Jan 13, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 233,199 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -3.36% | 407,782 |
| Jan 9, 2026 | 14.60 | 15.20 | 14.50 | 14.90 | 14.90 | -1.32% | 470,700 |
| Jan 8, 2026 | 15.10 | 15.30 | 14.40 | 15.10 | 15.10 | 5.59% | 387,427 |
| Jan 7, 2026 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | 220,496 |
| Jan 6, 2026 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | - | 478,546 |
| Jan 5, 2026 | 15.00 | 15.10 | 14.20 | 14.20 | 14.20 | -5.33% | 308,509 |
| Dec 30, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | - | 85,024 |
| Dec 29, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 84,482 |
| Dec 26, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 15,036 |
| Dec 25, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 71,215 |
| Dec 24, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 158,059 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 80,947 |
| Dec 22, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 85,338 |
| Dec 19, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 352,645 |
| Dec 18, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -2.60% | 487,250 |
| Dec 17, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 117,253 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.10 | 15.20 | 15.20 | -5.00% | 630,306 |
| Dec 15, 2025 | 16.40 | 16.40 | 15.90 | 16.00 | 16.00 | -3.03% | 587,348 |
| Dec 12, 2025 | 16.30 | 16.90 | 16.30 | 16.50 | 16.50 | 0.61% | 515,903 |
| Dec 11, 2025 | 16.50 | 16.90 | 16.20 | 16.40 | 16.40 | -0.61% | 274,255 |
| Dec 9, 2025 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | - | 110,146 |
| Dec 8, 2025 | 16.80 | 16.90 | 16.30 | 16.50 | 16.50 | -2.37% | 414,728 |
| Dec 4, 2025 | 16.60 | 16.90 | 15.70 | 16.90 | 16.90 | 4.32% | 791,157 |
| Dec 3, 2025 | 16.40 | 16.80 | 16.20 | 16.20 | 16.20 | -1.22% | 474,682 |
| Dec 2, 2025 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 310,731 |
| Dec 1, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 379,974 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | - | 79,314 |
| Nov 27, 2025 | 16.70 | 16.90 | 16.30 | 16.40 | 16.40 | -1.80% | 294,259 |
| Nov 26, 2025 | 16.40 | 16.70 | 16.10 | 16.70 | 16.70 | 2.45% | 220,431 |
| Nov 25, 2025 | 16.10 | 16.50 | 16.00 | 16.30 | 16.30 | 1.88% | 355,647 |
| Nov 24, 2025 | 16.20 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 524,839 |
| Nov 21, 2025 | 16.20 | 17.40 | 16.10 | 16.10 | 16.10 | -5.85% | 749,774 |
| Nov 20, 2025 | 17.00 | 17.20 | 16.60 | 17.10 | 17.10 | 3.01% | 211,892 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 473,433 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 114,245 |
| Nov 17, 2025 | 16.90 | 17.70 | 16.60 | 17.60 | 17.60 | 3.53% | 511,042 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 620,870 |
| Nov 13, 2025 | 18.20 | 18.30 | 17.60 | 17.60 | 17.60 | -3.30% | 1,044,599 |
| Nov 12, 2025 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 408,933 |
| Nov 11, 2025 | 17.90 | 18.30 | 17.70 | 17.90 | 17.90 | - | 662,272 |
| Nov 10, 2025 | 17.10 | 17.90 | 16.90 | 17.90 | 17.90 | 4.68% | 277,230 |
| Nov 7, 2025 | 17.20 | 17.40 | 16.80 | 17.10 | 17.10 | 0.59% | 442,968 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | 259,422 |
| Nov 5, 2025 | 17.60 | 17.90 | 17.20 | 17.30 | 17.30 | -1.14% | 495,446 |
| Nov 4, 2025 | 17.70 | 17.90 | 17.30 | 17.50 | 17.50 | -1.13% | 6,197,593 |
| Nov 3, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 489,785 |
| Oct 31, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.57% | 145,101 |
| Oct 30, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 299,250 |
| Oct 29, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 2.31% | 487,665 |
| Oct 28, 2025 | 17.60 | 17.70 | 17.10 | 17.30 | 17.30 | -1.14% | 596,358 |
| Oct 27, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 943,040 |
| Oct 24, 2025 | 16.70 | 17.30 | 16.40 | 17.30 | 17.30 | 4.22% | 581,904 |
| Oct 22, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 693,260 |
| Oct 21, 2025 | 16.00 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | 750,526 |
| Oct 20, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 3.90% | 499,308 |
| Oct 17, 2025 | 16.00 | 16.30 | 15.30 | 15.40 | 15.40 | -3.14% | 1,670,232 |
| Oct 16, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -1.85% | 603,829 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -1.22% | 703,863 |
| Oct 14, 2025 | 16.80 | 17.10 | 16.10 | 16.40 | 16.40 | -2.38% | 1,834,088 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | - | 530,262 |
| Oct 9, 2025 | 15.70 | 16.90 | 15.70 | 16.80 | 16.80 | 7.01% | 1,823,700 |