CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand
· Delayed Price · Currency is THB 14.90
+0.10 (0.68%)
Last updated: Apr 29, 2026, 2:38 PM ICT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.80 | 14.90 | 14.80 | 14.90 | - | 0.68% | 56,348 |
| Apr 28, 2026 | 14.60 | 14.90 | 14.40 | 14.80 | 14.80 | 2.07% | 430,008 |
| Apr 27, 2026 | 14.70 | 14.70 | 14.20 | 14.50 | 14.50 | -0.68% | 291,528 |
| Apr 24, 2026 | 14.60 | 14.80 | 14.20 | 14.60 | 14.60 | -0.68% | 303,784 |
| Apr 23, 2026 | 14.80 | 15.00 | 14.60 | 14.70 | 14.70 | - | 536,994 |
| Apr 22, 2026 | 14.60 | 14.80 | 14.10 | 14.70 | 14.70 | 4.26% | 541,605 |
| Apr 21, 2026 | 13.40 | 14.20 | 13.40 | 14.10 | 14.10 | 4.44% | 287,468 |
| Apr 20, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | - | 170,659 |
| Apr 17, 2026 | 13.40 | 13.60 | 13.20 | 13.50 | 13.50 | - | 261,709 |
| Apr 16, 2026 | 13.00 | 13.50 | 11.70 | 13.50 | 13.50 | 3.85% | 768,459 |
| Apr 10, 2026 | 12.70 | 13.70 | 12.60 | 13.00 | 13.00 | -4.41% | 540,200 |
| Apr 9, 2026 | 14.00 | 14.30 | 13.60 | 13.60 | 13.60 | -2.86% | 244,996 |
| Apr 8, 2026 | 13.00 | 14.00 | 12.90 | 14.00 | 14.00 | 7.69% | 196,706 |
| Apr 7, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 27,283 |
| Apr 3, 2026 | 12.90 | 13.00 | 12.60 | 12.80 | 12.80 | - | 211,677 |
| Apr 2, 2026 | 12.60 | 13.00 | 12.60 | 12.80 | 12.80 | -1.54% | 244,707 |
| Apr 1, 2026 | 12.90 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 78,243 |
| Mar 31, 2026 | 12.60 | 12.90 | 12.50 | 12.90 | 12.90 | 4.03% | 1,245,558 |
| Mar 30, 2026 | 12.40 | 12.60 | 11.90 | 12.40 | 12.40 | -3.13% | 1,301,136 |
| Mar 27, 2026 | 12.60 | 13.00 | 12.50 | 12.80 | 12.80 | 2.40% | 74,195 |
| Mar 26, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -4.58% | 288,809 |
| Mar 25, 2026 | 13.50 | 13.50 | 12.80 | 13.10 | 13.10 | -2.96% | 208,269 |
| Mar 24, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 44,979 |
| Mar 23, 2026 | 13.30 | 14.10 | 13.20 | 13.20 | 13.20 | -5.71% | 515,179 |
| Mar 20, 2026 | 13.90 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 174,681 |
| Mar 19, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 269,061 |
| Mar 18, 2026 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 3.68% | 215,741 |
| Mar 17, 2026 | 14.40 | 14.50 | 13.60 | 13.60 | 13.60 | -5.56% | 196,073 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 379,736 |
| Mar 13, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 178,116 |
| Mar 12, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 151,006 |
| Mar 11, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | -1.42% | 147,802 |
| Mar 10, 2026 | 13.60 | 14.20 | 13.60 | 14.10 | 14.10 | 4.44% | 264,316 |
| 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 |