CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 17.30
-0.20 (-1.14%)
At close: Oct 28, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 17.80 | 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 |
| Oct 16, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -1.85% | 603,829 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -1.22% | 703,863 |
| Oct 14, 2025 | 16.80 | 17.10 | 16.10 | 16.40 | 16.40 | -2.38% | 1,834,088 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | - | 530,262 |
| Oct 9, 2025 | 15.70 | 16.90 | 15.70 | 16.80 | 16.80 | 7.01% | 1,823,700 |
| Oct 8, 2025 | 16.40 | 16.40 | 15.60 | 15.70 | 15.70 | -4.85% | 1,198,248 |
| Oct 7, 2025 | 16.00 | 16.70 | 16.00 | 16.50 | 16.50 | 3.77% | 4,924,092 |
| Oct 6, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 1,301,361 |
| Oct 3, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -1.21% | 541,416 |
| Oct 2, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 3.77% | 1,289,229 |
| Oct 1, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | - | 914,199 |
| Sep 30, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 637,316 |
| Sep 29, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 459,934 |
| Sep 26, 2025 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - | 627,140 |
| Sep 25, 2025 | 15.70 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 995,167 |
| Sep 24, 2025 | 16.00 | 16.10 | 15.50 | 15.70 | 15.70 | -1.26% | 869,606 |
| Sep 23, 2025 | 16.00 | 16.20 | 15.60 | 15.90 | 15.90 | -0.62% | 1,055,916 |
| Sep 22, 2025 | 16.10 | 16.20 | 15.80 | 16.00 | 16.00 | -0.62% | 812,393 |
| Sep 19, 2025 | 15.10 | 16.30 | 15.00 | 16.10 | 16.10 | 6.62% | 1,385,166 |
| Sep 18, 2025 | 14.20 | 15.10 | 13.90 | 15.10 | 15.10 | 5.59% | 788,617 |
| Sep 17, 2025 | 14.30 | 14.40 | 13.90 | 14.30 | 14.30 | -0.69% | 1,075,401 |
| Sep 16, 2025 | 14.20 | 14.60 | 14.10 | 14.40 | 14.40 | 2.13% | 1,062,443 |
| Sep 15, 2025 | 13.90 | 14.30 | 13.80 | 14.10 | 14.10 | 1.44% | 838,575 |
| Sep 12, 2025 | 13.70 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 1,004,205 |