CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand · Delayed Price · Currency is THB 6.65
-0.05 (-0.75%)
At close: Sep 23, 2026
BKK:CRWD06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6.65 | 6.70 | 6.50 | 6.65 | 6.65 | -0.75% | 32,908 |
| Sep 22, 2026 | 6.60 | 6.70 | 6.15 | 6.70 | 6.70 | 5.51% | 504,163 |
| Sep 21, 2026 | 6.35 | 6.55 | 6.30 | 6.35 | 6.35 | -3.05% | 94,397 |
| Sep 18, 2026 | 6.40 | 6.65 | 6.20 | 6.55 | 6.55 | 2.34% | 246,049 |
| Sep 17, 2026 | 6.55 | 6.55 | 6.35 | 6.40 | 6.40 | 0.79% | 98,921 |
| Sep 16, 2026 | 6.45 | 6.50 | 6.15 | 6.35 | 6.35 | 3.25% | 290,783 |
| Sep 15, 2026 | 6.25 | 6.35 | 5.75 | 6.15 | 6.15 | 6.96% | 310,067 |
| Sep 14, 2026 | 5.60 | 5.75 | 5.45 | 5.75 | 5.75 | 2.68% | 61,232 |
| Sep 11, 2026 | 5.45 | 5.70 | 5.40 | 5.60 | 5.60 | 1.82% | 78,529 |
| Sep 10, 2026 | 5.50 | 5.55 | 5.45 | 5.50 | 5.50 | 0.92% | 22,269 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -2.68% | 59,105 |
| Sep 8, 2026 | 5.55 | 5.65 | 5.55 | 5.60 | 5.60 | 0.90% | 6,663 |
| Sep 7, 2026 | 5.60 | 5.70 | 5.50 | 5.55 | 5.55 | -2.63% | 8,787 |
| Sep 4, 2026 | 5.45 | 5.70 | 5.40 | 5.70 | 5.70 | 5.56% | 84,664 |
| Sep 3, 2026 | 5.45 | 5.80 | 5.35 | 5.40 | 5.40 | -5.26% | 133,883 |
| Sep 2, 2026 | 5.75 | 6.10 | 5.65 | 5.70 | 5.70 | -5.00% | 229,201 |
| Sep 1, 2026 | 6.05 | 6.25 | 5.75 | 6.00 | 6.00 | 4.35% | 171,465 |
| Aug 31, 2026 | 6.05 | 6.05 | 5.55 | 5.75 | 5.75 | -4.96% | 673,766 |
| Aug 28, 2026 | 5.40 | 6.05 | 5.40 | 6.05 | 6.05 | 12.04% | 743,455 |
| Aug 27, 2026 | 4.84 | 5.45 | 4.78 | 5.40 | 5.40 | 11.57% | 259,909 |
| Aug 26, 2026 | 4.84 | 5.05 | 4.80 | 4.84 | 4.84 | -3.20% | 131,750 |
| Aug 25, 2026 | 5.00 | 5.05 | 4.96 | 5.00 | 5.00 | 0.40% | 27,989 |
| Aug 24, 2026 | 5.05 | 5.05 | 4.88 | 4.98 | 4.98 | -1.39% | 86,591 |
| Aug 21, 2026 | 5.05 | 5.20 | 5.00 | 5.05 | 5.05 | -4.72% | 215,346 |
| Aug 20, 2026 | 5.35 | 5.60 | 5.20 | 5.30 | 5.30 | -5.36% | 118,466 |
| Aug 19, 2026 | 5.65 | 5.65 | 5.55 | 5.60 | 5.60 | - | 32,699 |
| Aug 18, 2026 | 5.65 | 5.80 | 5.60 | 5.60 | 5.60 | -0.88% | 53,986 |
| Aug 17, 2026 | 5.75 | 6.00 | 5.65 | 5.65 | 5.65 | -5.83% | 45,111 |
| Aug 14, 2026 | 6.00 | 6.05 | 5.85 | 6.00 | 6.00 | 1.69% | 258,563 |
| Aug 13, 2026 | 5.90 | 5.95 | 5.85 | 5.90 | 5.90 | -0.84% | 107,710 |
| Aug 11, 2026 | 5.95 | 6.00 | 5.65 | 5.95 | 5.95 | 6.25% | 180,803 |
| Aug 10, 2026 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -0.88% | 45,539 |
| Aug 7, 2026 | 5.55 | 5.65 | 5.35 | 5.65 | 5.65 | 1.80% | 68,890 |
| Aug 6, 2026 | 5.50 | 5.75 | 5.50 | 5.55 | 5.55 | -2.63% | 33,987 |
| Aug 5, 2026 | 5.60 | 5.70 | 5.45 | 5.70 | 5.70 | 4.59% | 92,979 |
| Aug 4, 2026 | 5.20 | 5.45 | 5.20 | 5.45 | 5.45 | 4.81% | 204,577 |
| Aug 3, 2026 | 5.00 | 5.20 | 4.96 | 5.20 | 5.20 | 4.00% | 95,805 |
| Jul 31, 2026 | 4.96 | 5.05 | 4.80 | 5.00 | 5.00 | 0.40% | 59,873 |
| Jul 30, 2026 | 5.00 | 5.00 | 4.86 | 4.98 | 4.98 | -0.40% | 235,353 |
| Jul 27, 2026 | 4.96 | 5.00 | 4.90 | 5.00 | 5.00 | -0.99% | 209,189 |
| Jul 24, 2026 | 5.00 | 5.10 | 4.92 | 5.05 | 5.05 | -0.98% | 86,394 |
| Jul 23, 2026 | 5.20 | 5.25 | 5.05 | 5.10 | 5.10 | -1.92% | 236,680 |
| Jul 22, 2026 | 5.20 | 5.40 | 5.15 | 5.20 | 5.20 | -2.80% | 67,449 |
| Jul 21, 2026 | 5.40 | 5.55 | 5.35 | 5.35 | 5.35 | -2.73% | 40,587 |
| Jul 20, 2026 | 5.40 | 5.65 | 5.35 | 5.50 | 5.50 | 2.80% | 106,190 |
| Jul 17, 2026 | 5.55 | 5.55 | 5.35 | 5.35 | 5.35 | -3.60% | 57,348 |
| Jul 16, 2026 | 5.60 | 5.80 | 5.50 | 5.55 | 5.55 | -1.77% | 196,976 |
| Jul 15, 2026 | 5.00 | 5.75 | 5.00 | 5.65 | 5.65 | 13.45% | 383,705 |
| Jul 14, 2026 | 4.96 | 5.05 | 4.86 | 4.98 | 4.98 | -0.40% | 39,497 |
| Jul 13, 2026 | 5.30 | 5.30 | 4.94 | 5.00 | 5.00 | -5.66% | 93,221 |