CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 24.60
-1.15 (-4.47%)
Last updated: Jul 24, 2026, 2:37 PM ICT
BKK:CRWD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 25.75 | 25.75 | 24.60 | 25.00 | 25.00 | -2.91% | 150,624 |
| Jul 23, 2026 | 25.75 | 26.25 | 25.00 | 25.75 | 25.75 | -0.96% | 104,852 |
| Jul 22, 2026 | 26.75 | 27.00 | 25.75 | 26.00 | 26.00 | -1.89% | 282,131 |
| Jul 21, 2026 | 27.25 | 28.00 | 26.50 | 26.50 | 26.50 | -1.85% | 44,153 |
| Jul 20, 2026 | 27.00 | 28.25 | 27.00 | 27.00 | 27.00 | 0.93% | 226,219 |
| Jul 17, 2026 | 27.50 | 28.00 | 26.75 | 26.75 | 26.75 | -4.46% | 123,810 |
| Jul 16, 2026 | 28.50 | 29.00 | 27.50 | 28.00 | 28.00 | -1.75% | 180,897 |
| Jul 15, 2026 | 25.00 | 28.75 | 24.90 | 28.50 | 28.50 | 14.00% | 489,036 |
| Jul 14, 2026 | 25.00 | 25.25 | 24.30 | 25.00 | 25.00 | -0.99% | 282,829 |
| Jul 13, 2026 | 26.75 | 26.75 | 24.50 | 25.25 | 25.25 | -4.72% | 173,387 |
| Jul 10, 2026 | 25.50 | 26.75 | 24.90 | 26.50 | 26.50 | 2.91% | 119,058 |
| Jul 9, 2026 | 25.50 | 26.00 | 24.90 | 25.75 | 25.75 | 1.98% | 229,784 |
| Jul 8, 2026 | 27.25 | 27.25 | 25.25 | 25.25 | 25.25 | -7.34% | 560,764 |
| Jul 7, 2026 | 25.75 | 28.00 | 25.25 | 27.25 | 27.25 | 5.83% | 678,032 |
| Jul 6, 2026 | 25.75 | 26.25 | 25.50 | 25.75 | 25.75 | 0.98% | 29,757 |
| Jul 3, 2026 | 26.00 | 26.50 | 25.00 | 25.50 | 25.50 | -1.92% | 72,078 |
| Jul 2, 2026 | 25.25 | 26.25 | 25.00 | 26.00 | 26.00 | 2.97% | 197,688 |
| Jul 1, 2026 | 24.80 | 25.75 | 24.50 | 25.25 | 25.25 | 1.81% | 163,735 |
| Jun 30, 2026 | 23.60 | 25.25 | 23.60 | 24.80 | 24.80 | 5.98% | 304,676 |
| Jun 29, 2026 | 22.60 | 23.70 | 22.60 | 23.40 | 23.40 | 3.54% | 215,426 |
| Jun 26, 2026 | 22.60 | 23.10 | 22.40 | 22.60 | 22.60 | 0.44% | 372,226 |
| Jun 25, 2026 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | -0.44% | 47,456 |
| Jun 24, 2026 | 22.20 | 23.00 | 22.00 | 22.60 | 22.60 | 2.26% | 360,112 |
| Jun 23, 2026 | 22.50 | 23.30 | 22.10 | 22.10 | 22.10 | -2.21% | 365,152 |
| Jun 22, 2026 | 22.10 | 22.60 | 22.10 | 22.60 | 22.60 | 2.73% | 80,390 |
| Jun 19, 2026 | 22.30 | 22.70 | 21.80 | 22.00 | 22.00 | -1.79% | 343,587 |
| Jun 18, 2026 | 22.20 | 22.50 | 22.10 | 22.40 | 22.40 | 0.90% | 212,110 |
| Jun 17, 2026 | 22.60 | 22.70 | 21.90 | 22.20 | 22.20 | -2.20% | 225,670 |
| Jun 16, 2026 | 22.70 | 22.70 | 22.00 | 22.70 | 22.70 | -0.44% | 463,717 |
| Jun 15, 2026 | 22.70 | 23.00 | 22.30 | 22.80 | 22.80 | 0.88% | 217,055 |
| Jun 12, 2026 | 21.30 | 22.90 | 21.30 | 22.60 | 22.60 | 5.12% | 599,763 |
| Jun 11, 2026 | 20.80 | 21.70 | 20.70 | 21.50 | 21.50 | 3.86% | 142,925 |
| Jun 10, 2026 | 21.60 | 21.70 | 20.30 | 20.70 | 20.70 | -4.61% | 523,284 |
| Jun 9, 2026 | 22.00 | 22.30 | 21.40 | 21.70 | 21.70 | -1.36% | 422,780 |
| Jun 8, 2026 | 23.30 | 23.30 | 21.80 | 22.00 | 22.00 | -5.98% | 539,843 |
| Jun 5, 2026 | 22.00 | 23.50 | 21.80 | 23.40 | 23.40 | 7.34% | 893,275 |
| Jun 4, 2026 | 25.25 | 25.25 | 21.60 | 21.80 | 21.80 | -12.45% | 906,607 |
| Jun 2, 2026 | 22.00 | 25.50 | 22.00 | 24.90 | 24.90 | 13.18% | 561,599 |
| May 29, 2026 | 21.30 | 22.00 | 21.10 | 22.00 | 22.00 | 3.29% | 200,936 |
| May 28, 2026 | 21.10 | 21.40 | 20.80 | 21.30 | 21.30 | 0.95% | 386,675 |
| May 27, 2026 | 21.50 | 22.10 | 21.10 | 21.10 | 21.10 | -1.86% | 1,581,993 |
| May 26, 2026 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | -2.27% | 225,003 |
| May 25, 2026 | 21.10 | 22.10 | 21.10 | 22.00 | 22.00 | 3.77% | 284,334 |
| May 22, 2026 | 21.10 | 21.50 | 21.00 | 21.20 | 21.20 | - | 122,806 |
| May 21, 2026 | 19.80 | 21.40 | 19.80 | 21.20 | 21.20 | 6.53% | 794,513 |
| May 20, 2026 | 20.10 | 20.70 | 19.90 | 19.90 | 19.90 | -1.00% | 354,535 |
| May 19, 2026 | 19.50 | 20.30 | 19.20 | 20.10 | 20.10 | 3.61% | 428,058 |
| May 18, 2026 | 18.70 | 19.50 | 18.50 | 19.40 | 19.40 | 3.19% | 440,872 |
| May 15, 2026 | 18.20 | 18.90 | 18.10 | 18.80 | 18.80 | 3.30% | 658,578 |
| May 14, 2026 | 17.60 | 18.40 | 17.40 | 18.20 | 18.20 | 2.82% | 685,576 |