CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 13.90
-0.20 (-1.42%)
Last updated: Jan 20, 2026, 2:16 PM ICT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 16.20 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 524,839 |
| Nov 21, 2025 | 16.20 | 17.40 | 16.10 | 16.10 | 16.10 | -5.85% | 749,774 |
| Nov 20, 2025 | 17.00 | 17.20 | 16.60 | 17.10 | 17.10 | 3.01% | 211,892 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 473,433 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 114,245 |
| Nov 17, 2025 | 16.90 | 17.70 | 16.60 | 17.60 | 17.60 | 3.53% | 511,042 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 620,870 |
| Nov 13, 2025 | 18.20 | 18.30 | 17.60 | 17.60 | 17.60 | -3.30% | 1,044,599 |
| Nov 12, 2025 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 408,933 |
| Nov 11, 2025 | 17.90 | 18.30 | 17.70 | 17.90 | 17.90 | - | 662,272 |
| Nov 10, 2025 | 17.10 | 17.90 | 16.90 | 17.90 | 17.90 | 4.68% | 277,230 |
| Nov 7, 2025 | 17.20 | 17.40 | 16.80 | 17.10 | 17.10 | 0.59% | 442,968 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | 259,422 |
| Nov 5, 2025 | 17.60 | 17.90 | 17.20 | 17.30 | 17.30 | -1.14% | 495,446 |