CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 13.40
+0.10 (0.75%)
Last updated: Mar 24, 2026, 1:55 PM ICT
BKK:CRWD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.40 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 44,979 |
| Mar 23, 2026 | 13.30 | 14.10 | 13.20 | 13.20 | 13.20 | -5.71% | 515,179 |
| Mar 20, 2026 | 13.90 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 174,681 |
| Mar 19, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 269,061 |
| Mar 18, 2026 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 3.68% | 215,741 |
| Mar 17, 2026 | 14.40 | 14.50 | 13.60 | 13.60 | 13.60 | -5.56% | 196,073 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 379,736 |
| Mar 13, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 178,116 |
| Mar 12, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 151,006 |
| Mar 11, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | -1.42% | 147,802 |
| Mar 10, 2026 | 13.60 | 14.20 | 13.60 | 14.10 | 14.10 | 4.44% | 264,316 |
| Mar 9, 2026 | 13.30 | 13.80 | 13.30 | 13.50 | 13.50 | -0.74% | 381,172 |
| Mar 6, 2026 | 12.90 | 13.70 | 12.80 | 13.60 | 13.60 | 5.43% | 517,029 |
| Mar 5, 2026 | 12.50 | 12.90 | 12.10 | 12.90 | 12.90 | 3.20% | 573,216 |
| Mar 4, 2026 | 11.70 | 12.50 | 11.70 | 12.50 | 12.50 | 5.93% | 535,563 |
| Mar 2, 2026 | 11.80 | 11.80 | 11.20 | 11.80 | 11.80 | -0.84% | 569,022 |
| Feb 27, 2026 | 11.80 | 12.00 | 11.30 | 11.90 | 11.90 | 6.25% | 2,226,937 |
| Feb 26, 2026 | 11.20 | 11.30 | 10.90 | 11.20 | 11.20 | 2.75% | 710,738 |
| Feb 25, 2026 | 10.80 | 11.30 | 10.70 | 10.90 | 10.90 | 0.93% | 465,640 |
| Feb 24, 2026 | 12.10 | 12.10 | 10.70 | 10.80 | 10.80 | -11.48% | 1,532,205 |
| Feb 23, 2026 | 13.20 | 13.50 | 11.80 | 12.20 | 12.20 | -8.27% | 655,275 |
| Feb 20, 2026 | 13.10 | 13.30 | 12.90 | 13.30 | 13.30 | 4.72% | 262,244 |
| Feb 19, 2026 | 13.00 | 13.10 | 12.60 | 12.70 | 12.70 | -0.78% | 125,552 |
| Feb 18, 2026 | 12.90 | 13.50 | 12.60 | 12.80 | 12.80 | -3.76% | 233,449 |
| Feb 17, 2026 | 13.30 | 13.40 | 13.20 | 13.30 | 13.30 | -0.75% | 69,445 |
| Feb 16, 2026 | 12.70 | 13.50 | 12.70 | 13.40 | 13.40 | 5.51% | 208,101 |
| Feb 13, 2026 | 12.80 | 13.00 | 12.50 | 12.70 | 12.70 | -1.55% | 180,170 |
| Feb 12, 2026 | 12.90 | 13.10 | 12.60 | 12.90 | 12.90 | - | 196,301 |
| Feb 11, 2026 | 12.80 | 13.10 | 12.50 | 12.90 | 12.90 | 0.78% | 248,235 |
| Feb 10, 2026 | 12.50 | 12.80 | 12.10 | 12.80 | 12.80 | 1.59% | 374,106 |
| Feb 9, 2026 | 12.40 | 12.60 | 11.90 | 12.60 | 12.60 | 3.28% | 581,890 |
| Feb 6, 2026 | 12.10 | 13.20 | 11.80 | 12.20 | 12.20 | -7.58% | 425,854 |
| Feb 5, 2026 | 13.30 | 13.40 | 12.70 | 13.20 | 13.20 | -0.75% | 353,367 |
| Feb 4, 2026 | 13.80 | 14.00 | 13.20 | 13.30 | 13.30 | -3.62% | 333,669 |
| Feb 3, 2026 | 13.80 | 14.20 | 13.80 | 13.80 | 13.80 | - | 205,328 |
| Feb 2, 2026 | 13.80 | 14.10 | 13.60 | 13.80 | 13.80 | 0.73% | 196,084 |
| Jan 30, 2026 | 14.50 | 14.50 | 13.50 | 13.70 | 13.70 | -5.52% | 1,034,696 |
| Jan 29, 2026 | 15.10 | 15.20 | 14.50 | 14.50 | 14.50 | -3.33% | 703,831 |
| Jan 28, 2026 | 14.80 | 15.20 | 14.70 | 15.00 | 15.00 | 2.04% | 1,085,355 |
| Jan 27, 2026 | 14.60 | 14.80 | 14.00 | 14.70 | 14.70 | 5.00% | 298,826 |
| Jan 26, 2026 | 14.10 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 135,145 |
| Jan 23, 2026 | 14.20 | 14.30 | 13.90 | 14.20 | 14.20 | 0.71% | 67,432 |
| Jan 22, 2026 | 13.80 | 14.20 | 13.70 | 14.10 | 14.10 | 1.44% | 377,573 |
| Jan 21, 2026 | 13.70 | 14.00 | 13.70 | 13.90 | 13.90 | 1.46% | 326,696 |
| Jan 20, 2026 | 14.00 | 14.20 | 13.70 | 13.70 | 13.70 | -2.84% | 311,099 |
| Jan 19, 2026 | 14.30 | 14.50 | 13.90 | 14.10 | 14.10 | -2.76% | 826,743 |
| Jan 16, 2026 | 14.30 | 14.80 | 14.30 | 14.50 | 14.50 | - | 297,717 |
| Jan 15, 2026 | 14.70 | 15.00 | 14.20 | 14.50 | 14.50 | -2.03% | 366,058 |
| Jan 14, 2026 | 14.80 | 14.90 | 14.60 | 14.80 | 14.80 | - | 448,206 |
| Jan 13, 2026 | 14.40 | 14.80 | 14.40 | 14.80 | 14.80 | 2.78% | 233,199 |