CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 12.30
+0.50 (4.24%)
Last updated: Mar 4, 2026, 3:24 PM ICT
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |