CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 12.80
+0.20 (1.59%)
At close: Feb 10, 2026
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.30 | 14.40 | 14.40 | -3.36% | 407,782 |
| Jan 9, 2026 | 14.60 | 15.20 | 14.50 | 14.90 | 14.90 | -1.32% | 470,700 |
| Jan 8, 2026 | 15.10 | 15.30 | 14.40 | 15.10 | 15.10 | 5.59% | 387,427 |
| Jan 7, 2026 | 14.30 | 14.40 | 14.00 | 14.30 | 14.30 | 0.70% | 220,496 |
| Jan 6, 2026 | 14.30 | 14.70 | 14.20 | 14.20 | 14.20 | - | 478,546 |
| Jan 5, 2026 | 15.00 | 15.10 | 14.20 | 14.20 | 14.20 | -5.33% | 308,509 |
| 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 |