CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 33.25
+1.50 (4.72%)
At close: Sep 22, 2026
BKK:CRWD80 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 33.00 | 33.50 | 31.00 | 33.25 | 33.25 | 4.72% | 112,041 |
| Sep 21, 2026 | 32.75 | 33.00 | 31.50 | 31.75 | 31.75 | -3.05% | 129,189 |
| Sep 18, 2026 | 32.50 | 33.25 | 31.00 | 32.75 | 32.75 | 3.15% | 130,861 |
| Sep 17, 2026 | 31.75 | 32.75 | 31.50 | 31.75 | 31.75 | -0.78% | 107,147 |
| Sep 16, 2026 | 32.00 | 32.25 | 30.75 | 32.00 | 32.00 | 4.07% | 192,423 |
| Sep 15, 2026 | 29.00 | 31.75 | 29.00 | 30.75 | 30.75 | 6.96% | 423,706 |
| Sep 14, 2026 | 28.00 | 29.00 | 27.00 | 28.75 | 28.75 | 2.68% | 221,473 |
| Sep 11, 2026 | 27.25 | 28.50 | 27.00 | 28.00 | 28.00 | 1.82% | 75,624 |
| Sep 10, 2026 | 27.50 | 28.00 | 27.25 | 27.50 | 27.50 | - | 67,357 |
| Sep 9, 2026 | 27.50 | 28.00 | 27.00 | 27.50 | 27.50 | -1.79% | 38,629 |
| Sep 8, 2026 | 28.25 | 28.25 | 28.00 | 28.00 | 28.00 | - | 26,941 |
| Sep 7, 2026 | 27.75 | 28.75 | 27.75 | 28.00 | 28.00 | -0.88% | 44,957 |
| Sep 4, 2026 | 27.50 | 28.50 | 26.75 | 28.25 | 28.25 | 2.73% | 282,526 |
| Sep 3, 2026 | 28.50 | 29.00 | 26.75 | 27.50 | 27.50 | -3.51% | 399,457 |
| Sep 2, 2026 | 30.00 | 30.50 | 28.25 | 28.50 | 28.50 | -5.00% | 172,929 |
| Sep 1, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | 4.35% | 427,990 |
| Aug 31, 2026 | 29.00 | 30.25 | 27.75 | 28.75 | 28.75 | -4.96% | 309,906 |
| Aug 28, 2026 | 27.25 | 30.25 | 27.25 | 30.25 | 30.25 | 11.01% | 1,058,163 |
| Aug 27, 2026 | 24.30 | 27.25 | 24.10 | 27.25 | 27.25 | 12.14% | 194,322 |
| Aug 26, 2026 | 25.25 | 25.50 | 24.00 | 24.30 | 24.30 | -3.76% | 236,677 |
| Aug 25, 2026 | 25.00 | 25.50 | 24.80 | 25.25 | 25.25 | 1.41% | 112,065 |
| Aug 24, 2026 | 24.90 | 25.50 | 24.60 | 24.90 | 24.90 | -1.39% | 93,317 |
| Aug 21, 2026 | 25.00 | 26.50 | 25.00 | 25.25 | 25.25 | -4.72% | 210,788 |
| Aug 20, 2026 | 26.75 | 28.25 | 26.00 | 26.50 | 26.50 | -6.19% | 189,832 |
| Aug 19, 2026 | 28.00 | 28.75 | 27.50 | 28.25 | 28.25 | - | 96,151 |
| Aug 18, 2026 | 28.25 | 28.75 | 28.00 | 28.25 | 28.25 | - | 42,495 |
| Aug 17, 2026 | 28.75 | 30.00 | 28.00 | 28.25 | 28.25 | -5.83% | 139,741 |
| Aug 14, 2026 | 30.00 | 30.25 | 29.25 | 30.00 | 30.00 | 1.69% | 133,358 |
| Aug 13, 2026 | 29.75 | 30.00 | 29.25 | 29.50 | 29.50 | -1.67% | 66,330 |
| Aug 11, 2026 | 28.25 | 30.00 | 28.25 | 30.00 | 30.00 | 6.19% | 121,333 |
| Aug 10, 2026 | 28.25 | 28.50 | 27.75 | 28.25 | 28.25 | - | 383,488 |
| Aug 7, 2026 | 27.75 | 28.25 | 26.75 | 28.25 | 28.25 | 1.80% | 42,925 |
| Aug 6, 2026 | 28.50 | 29.25 | 27.50 | 27.75 | 27.75 | -4.31% | 106,708 |
| Aug 5, 2026 | 27.25 | 29.00 | 27.00 | 29.00 | 29.00 | 6.42% | 247,260 |
| Aug 4, 2026 | 26.25 | 27.50 | 26.00 | 27.25 | 27.25 | 3.81% | 193,291 |
| Aug 3, 2026 | 25.25 | 26.25 | 24.80 | 26.25 | 26.25 | 5.42% | 733,391 |
| Jul 31, 2026 | 24.60 | 25.25 | 23.90 | 24.90 | 24.90 | 0.40% | 160,379 |
| Jul 30, 2026 | 25.00 | 25.50 | 24.30 | 24.80 | 24.80 | -0.40% | 386,653 |
| Jul 27, 2026 | 25.00 | 25.00 | 24.70 | 24.90 | 24.90 | -0.40% | 226,374 |
| 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 |