CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand · Delayed Price · Currency is THB 3.400
-0.140 (-3.95%)
At close: Nov 18, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 3.44 | 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 |
| Oct 8, 2025 | 3.24 | 3.24 | 3.08 | 3.20 | 3.20 | -1.23% | 578,757 |
| Oct 7, 2025 | 3.18 | 3.28 | 3.18 | 3.24 | 3.24 | 1.89% | 430,254 |
| Oct 6, 2025 | 3.24 | 3.24 | 3.14 | 3.18 | 3.18 | -1.85% | 594,637 |
| Oct 3, 2025 | 3.26 | 3.28 | 3.18 | 3.24 | 3.24 | -0.61% | 991,480 |
| Oct 2, 2025 | 3.18 | 3.28 | 3.16 | 3.26 | 3.26 | 2.52% | 308,767 |
| Oct 1, 2025 | 3.18 | 3.18 | 3.12 | 3.18 | 3.18 | - | 207,496 |
| Sep 30, 2025 | 3.14 | 3.18 | 3.12 | 3.18 | 3.18 | - | 574,467 |