CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand · Delayed Price · Currency is THB 5.05
-0.15 (-2.88%)
At close: Jul 3, 2026
BKK:CRWD06 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 5.30 | 5.30 | 5.00 | 5.05 | 5.05 | -2.88% | 48,214 |
| Jul 2, 2026 | 5.10 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 400,832 |
| Jul 1, 2026 | 5.10 | 5.10 | 4.90 | 5.05 | 5.05 | 2.23% | 67,032 |
| Jun 30, 2026 | 4.74 | 5.00 | 4.74 | 4.94 | 4.94 | 6.47% | 287,910 |
| Jun 29, 2026 | 4.58 | 4.72 | 4.58 | 4.64 | 4.64 | 1.31% | 66,607 |
| Jun 26, 2026 | 4.50 | 4.60 | 4.44 | 4.58 | 4.58 | 2.69% | 65,365 |
| Jun 25, 2026 | 4.58 | 4.58 | 4.46 | 4.46 | 4.46 | -2.62% | 18,497 |
| Jun 24, 2026 | 4.44 | 4.60 | 4.40 | 4.58 | 4.58 | 3.62% | 37,165 |
| Jun 23, 2026 | 4.46 | 4.64 | 4.42 | 4.42 | 4.42 | -3.07% | 90,003 |
| Jun 22, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.79% | 30,850 |
| Jun 19, 2026 | 4.54 | 4.54 | 4.36 | 4.48 | 4.48 | - | 44,003 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.40 | 4.48 | 4.48 | 1.36% | 80,367 |
| Jun 17, 2026 | 4.46 | 4.54 | 4.34 | 4.42 | 4.42 | -1.34% | 61,797 |
| Jun 16, 2026 | 4.52 | 4.54 | 4.40 | 4.48 | 4.48 | -1.75% | 62,368 |
| Jun 15, 2026 | 4.52 | 4.60 | 4.44 | 4.56 | 4.56 | 0.88% | 56,106 |
| Jun 12, 2026 | 4.54 | 4.56 | 4.30 | 4.52 | 4.52 | 5.61% | 222,385 |
| Jun 11, 2026 | 4.18 | 4.34 | 4.18 | 4.28 | 4.28 | 1.42% | 192,503 |
| Jun 10, 2026 | 4.34 | 4.34 | 4.08 | 4.22 | 4.22 | -3.21% | 269,031 |
| Jun 9, 2026 | 4.40 | 4.46 | 4.30 | 4.36 | 4.36 | -0.91% | 105,931 |
| Jun 8, 2026 | 4.40 | 4.66 | 4.36 | 4.40 | 4.40 | -5.17% | 389,613 |
| Jun 5, 2026 | 4.40 | 4.68 | 4.38 | 4.64 | 4.64 | 6.91% | 288,453 |
| Jun 4, 2026 | 5.05 | 5.05 | 4.32 | 4.34 | 4.34 | -12.85% | 1,005,030 |
| Jun 2, 2026 | 4.40 | 5.10 | 4.40 | 4.98 | 4.98 | 13.70% | 634,356 |
| May 29, 2026 | 4.36 | 4.40 | 4.22 | 4.38 | 4.38 | 3.30% | 744,212 |
| May 28, 2026 | 4.24 | 4.28 | 4.18 | 4.24 | 4.24 | -0.47% | 92,093 |
| May 27, 2026 | 4.34 | 4.42 | 4.24 | 4.26 | 4.26 | -1.84% | 101,533 |
| May 26, 2026 | 4.32 | 4.34 | 4.28 | 4.34 | 4.34 | 0.93% | 6,830 |
| May 25, 2026 | 4.34 | 4.40 | 4.24 | 4.30 | 4.30 | 1.90% | 1,352,247 |
| May 22, 2026 | 4.24 | 4.30 | 4.20 | 4.22 | 4.22 | -0.94% | 47,659 |
| May 21, 2026 | 3.98 | 4.26 | 3.98 | 4.26 | 4.26 | 7.04% | 422,387 |
| May 20, 2026 | 4.04 | 4.14 | 3.98 | 3.98 | 3.98 | -1.49% | 127,146 |
| May 19, 2026 | 3.86 | 4.04 | 3.84 | 4.04 | 4.04 | 4.66% | 207,131 |
| May 18, 2026 | 3.74 | 3.90 | 3.74 | 3.86 | 3.86 | 2.66% | 411,358 |
| May 15, 2026 | 3.64 | 3.78 | 3.62 | 3.76 | 3.76 | 3.30% | 415,513 |
| May 14, 2026 | 3.54 | 3.66 | 3.50 | 3.64 | 3.64 | 2.82% | 468,061 |
| May 13, 2026 | 3.46 | 3.58 | 3.46 | 3.54 | 3.54 | 2.31% | 905,379 |
| May 12, 2026 | 3.40 | 3.52 | 3.36 | 3.46 | 3.46 | 1.17% | 182,940 |
| May 11, 2026 | 3.24 | 3.42 | 3.20 | 3.42 | 3.42 | 5.56% | 262,669 |
| May 8, 2026 | 3.06 | 3.26 | 3.06 | 3.24 | 3.24 | 5.88% | 744,088 |
| May 7, 2026 | 3.02 | 3.06 | 2.96 | 3.06 | 3.06 | - | 87,780 |
| May 6, 2026 | 3.08 | 3.12 | 3.06 | 3.06 | 3.06 | -1.29% | 128,460 |
| May 5, 2026 | 2.92 | 3.10 | 2.82 | 3.10 | 3.10 | 5.44% | 176,026 |
| Apr 30, 2026 | 2.96 | 2.98 | 2.90 | 2.94 | 2.94 | -1.34% | 744,707 |
| Apr 29, 2026 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 690,928 |
| Apr 28, 2026 | 2.92 | 3.00 | 2.88 | 3.00 | 3.00 | 2.74% | 73,699 |
| Apr 27, 2026 | 2.90 | 2.94 | 2.84 | 2.92 | 2.92 | 1.39% | 53,968 |
| Apr 24, 2026 | 2.96 | 2.96 | 2.86 | 2.88 | 2.88 | -2.04% | 171,241 |
| Apr 23, 2026 | 2.92 | 3.00 | 2.92 | 2.94 | 2.94 | - | 324,653 |
| Apr 22, 2026 | 2.84 | 2.96 | 2.82 | 2.94 | 2.94 | 4.26% | 418,403 |
| Apr 21, 2026 | 2.68 | 2.82 | 2.68 | 2.82 | 2.82 | 5.22% | 113,852 |