CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand · Delayed Price · Currency is THB 2.500
+0.060 (2.46%)
At close: Feb 9, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |