CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 15.00
+0.20 (1.35%)
At close: Dec 29, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 15.10 | 15.20 | 15.00 | 15.00 | 15.00 | - | 85,024 |
| Dec 29, 2025 | 14.80 | 15.10 | 14.80 | 15.00 | 15.00 | 1.35% | 84,482 |
| Dec 26, 2025 | 14.80 | 14.90 | 14.80 | 14.80 | 14.80 | 0.68% | 15,036 |
| Dec 25, 2025 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | -1.34% | 71,215 |
| Dec 24, 2025 | 14.90 | 15.10 | 14.80 | 14.90 | 14.90 | -0.67% | 158,059 |
| Dec 23, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | - | 80,947 |
| Dec 22, 2025 | 15.20 | 15.40 | 15.00 | 15.00 | 15.00 | -1.96% | 85,338 |
| Dec 19, 2025 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 2.00% | 352,645 |
| Dec 18, 2025 | 15.50 | 15.60 | 14.80 | 15.00 | 15.00 | -2.60% | 487,250 |
| Dec 17, 2025 | 15.20 | 15.50 | 15.10 | 15.40 | 15.40 | 1.32% | 117,253 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.10 | 15.20 | 15.20 | -5.00% | 630,306 |
| Dec 15, 2025 | 16.40 | 16.40 | 15.90 | 16.00 | 16.00 | -3.03% | 587,348 |
| Dec 12, 2025 | 16.30 | 16.90 | 16.30 | 16.50 | 16.50 | 0.61% | 515,903 |
| Dec 11, 2025 | 16.50 | 16.90 | 16.20 | 16.40 | 16.40 | -0.61% | 274,255 |
| Dec 9, 2025 | 16.40 | 16.60 | 16.20 | 16.50 | 16.50 | - | 110,146 |
| Dec 8, 2025 | 16.80 | 16.90 | 16.30 | 16.50 | 16.50 | -2.37% | 414,728 |
| Dec 4, 2025 | 16.60 | 16.90 | 15.70 | 16.90 | 16.90 | 4.32% | 791,157 |
| Dec 3, 2025 | 16.40 | 16.80 | 16.20 | 16.20 | 16.20 | -1.22% | 474,682 |
| Dec 2, 2025 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 310,731 |
| Dec 1, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 379,974 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | - | 79,314 |
| Nov 27, 2025 | 16.70 | 16.90 | 16.30 | 16.40 | 16.40 | -1.80% | 294,259 |
| Nov 26, 2025 | 16.40 | 16.70 | 16.10 | 16.70 | 16.70 | 2.45% | 220,431 |
| Nov 25, 2025 | 16.10 | 16.50 | 16.00 | 16.30 | 16.30 | 1.88% | 355,647 |
| Nov 24, 2025 | 16.20 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 524,839 |
| Nov 21, 2025 | 16.20 | 17.40 | 16.10 | 16.10 | 16.10 | -5.85% | 749,774 |
| Nov 20, 2025 | 17.00 | 17.20 | 16.60 | 17.10 | 17.10 | 3.01% | 211,892 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 473,433 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 114,245 |
| Nov 17, 2025 | 16.90 | 17.70 | 16.60 | 17.60 | 17.60 | 3.53% | 511,042 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 620,870 |
| Nov 13, 2025 | 18.20 | 18.30 | 17.60 | 17.60 | 17.60 | -3.30% | 1,044,599 |
| Nov 12, 2025 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 408,933 |
| Nov 11, 2025 | 17.90 | 18.30 | 17.70 | 17.90 | 17.90 | - | 662,272 |
| Nov 10, 2025 | 17.10 | 17.90 | 16.90 | 17.90 | 17.90 | 4.68% | 277,230 |
| Nov 7, 2025 | 17.20 | 17.40 | 16.80 | 17.10 | 17.10 | 0.59% | 442,968 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | 259,422 |
| Nov 5, 2025 | 17.60 | 17.90 | 17.20 | 17.30 | 17.30 | -1.14% | 495,446 |
| Nov 4, 2025 | 17.70 | 17.90 | 17.30 | 17.50 | 17.50 | -1.13% | 6,197,593 |
| Nov 3, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 489,785 |
| Oct 31, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.57% | 145,101 |
| Oct 30, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 299,250 |
| Oct 29, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 2.31% | 487,665 |
| Oct 28, 2025 | 17.60 | 17.70 | 17.10 | 17.30 | 17.30 | -1.14% | 596,358 |
| Oct 27, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 943,040 |
| Oct 24, 2025 | 16.70 | 17.30 | 16.40 | 17.30 | 17.30 | 4.22% | 581,904 |
| Oct 22, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 693,260 |
| Oct 21, 2025 | 16.00 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | 750,526 |
| Oct 20, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 3.90% | 499,308 |
| Oct 17, 2025 | 16.00 | 16.30 | 15.30 | 15.40 | 15.40 | -3.14% | 1,670,232 |