CrowdStrike Holdings, Inc. (BKK:CRWD06)
Thailand · Delayed Price · Currency is THB 5.90
-0.05 (-0.84%)
At close: Aug 13, 2026
BKK:CRWD06 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5.30 | 5.35 | 5.00 | 5.30 | 5.30 | 2.91% | 132,549 |
| Jul 9, 2026 | 5.15 | 5.20 | 4.96 | 5.15 | 5.15 | 1.98% | 73,897 |
| Jul 8, 2026 | 5.40 | 5.40 | 5.05 | 5.05 | 5.05 | -7.34% | 314,012 |
| Jul 7, 2026 | 5.10 | 5.60 | 5.10 | 5.45 | 5.45 | 5.83% | 148,738 |
| Jul 6, 2026 | 5.10 | 5.20 | 5.10 | 5.15 | 5.15 | 1.98% | 12,093 |
| 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 |