CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 16.50
+0.60 (3.77%)
At close: Oct 7, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |