CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand flag Thailand · Delayed Price · Currency is THB
17.30
-0.20 (-1.14%)
At close: Oct 28, 2025

CrowdStrike Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202517.8017.9017.5017.7017.702.31%487,665
Oct 28, 202517.6017.7017.1017.3017.30-1.14%596,358
Oct 27, 202517.3017.6017.2017.5017.501.16%943,040
Oct 24, 202516.7017.3016.4017.3017.304.22%581,904
Oct 22, 202516.5016.9016.5016.6016.600.61%693,260
Oct 21, 202516.0016.5015.9016.5016.503.13%750,526
Oct 20, 202515.6016.1015.6016.0016.003.90%499,308
Oct 17, 202516.0016.3015.3015.4015.40-3.14%1,670,232
Oct 16, 202516.2016.3015.8015.9015.90-1.85%603,829
Oct 15, 202516.4016.7016.0016.2016.20-1.22%703,863
Oct 14, 202516.8017.1016.1016.4016.40-2.38%1,834,088
Oct 10, 202516.8016.8016.5016.8016.80-530,262
Oct 9, 202515.7016.9015.7016.8016.807.01%1,823,700
Oct 8, 202516.4016.4015.6015.7015.70-4.85%1,198,248
Oct 7, 202516.0016.7016.0016.5016.503.77%4,924,092
Oct 6, 202516.3016.3015.8015.9015.90-2.45%1,301,361
Oct 3, 202516.4016.4016.2016.3016.30-1.21%541,416
Oct 2, 202515.8016.5015.8016.5016.503.77%1,289,229
Oct 1, 202515.9016.1015.7015.9015.90-914,199
Sep 30, 202515.9016.1015.8015.9015.90-637,316
Sep 29, 202515.4015.9015.4015.9015.903.25%459,934
Sep 26, 202515.4015.6015.2015.4015.40-627,140
Sep 25, 202515.7015.8015.3015.4015.40-1.91%995,167
Sep 24, 202516.0016.1015.5015.7015.70-1.26%869,606
Sep 23, 202516.0016.2015.6015.9015.90-0.62%1,055,916
Sep 22, 202516.1016.2015.8016.0016.00-0.62%812,393
Sep 19, 202515.1016.3015.0016.1016.106.62%1,385,166
Sep 18, 202514.2015.1013.9015.1015.105.59%788,617
Sep 17, 202514.3014.4013.9014.3014.30-0.69%1,075,401
Sep 16, 202514.2014.6014.1014.4014.402.13%1,062,443
Sep 15, 202513.9014.3013.8014.1014.101.44%838,575
Sep 12, 202513.7013.9013.6013.9013.901.46%1,004,205