CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 21.80
+0.60 (2.83%)
Last updated: May 25, 2026, 11:28 AM ICT
BKK:CRWD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 17.50 | 17.80 | 17.30 | 17.70 | 17.70 | - | 387,848 |
| May 12, 2026 | 17.10 | 17.70 | 16.80 | 17.70 | 17.70 | 4.12% | 365,309 |
| May 11, 2026 | 16.10 | 17.10 | 15.90 | 17.00 | 17.00 | 5.59% | 632,363 |
| May 8, 2026 | 15.30 | 16.40 | 15.30 | 16.10 | 16.10 | 5.92% | 808,362 |
| May 7, 2026 | 15.30 | 15.30 | 14.80 | 15.20 | 15.20 | -0.65% | 468,734 |
| May 6, 2026 | 15.50 | 15.60 | 15.20 | 15.30 | 15.30 | -1.29% | 436,507 |
| May 5, 2026 | 14.70 | 15.50 | 14.10 | 15.50 | 15.50 | 5.44% | 841,711 |
| Apr 30, 2026 | 14.90 | 14.90 | 14.60 | 14.70 | 14.70 | -0.68% | 349,162 |
| Apr 29, 2026 | 14.80 | 15.10 | 14.60 | 14.80 | 14.80 | - | 467,061 |
| Apr 28, 2026 | 14.60 | 14.90 | 14.40 | 14.80 | 14.80 | 2.07% | 430,008 |
| Apr 27, 2026 | 14.50 | 14.70 | 14.20 | 14.50 | 14.50 | -0.68% | 291,528 |
| Apr 24, 2026 | 14.70 | 14.80 | 14.20 | 14.60 | 14.60 | -0.68% | 303,784 |
| Apr 23, 2026 | 14.70 | 15.00 | 14.60 | 14.70 | 14.70 | - | 536,994 |
| Apr 22, 2026 | 14.10 | 14.80 | 14.10 | 14.70 | 14.70 | 4.26% | 541,605 |
| Apr 21, 2026 | 13.40 | 14.20 | 13.40 | 14.10 | 14.10 | 4.44% | 287,468 |
| Apr 20, 2026 | 13.50 | 13.80 | 13.40 | 13.50 | 13.50 | - | 170,659 |
| Apr 17, 2026 | 13.50 | 13.60 | 13.20 | 13.50 | 13.50 | - | 261,709 |
| Apr 16, 2026 | 13.00 | 13.50 | 11.70 | 13.50 | 13.50 | 3.85% | 768,459 |
| Apr 10, 2026 | 13.70 | 13.70 | 12.60 | 13.00 | 13.00 | -4.41% | 540,200 |
| Apr 9, 2026 | 14.00 | 14.30 | 13.60 | 13.60 | 13.60 | -2.86% | 244,996 |
| Apr 8, 2026 | 13.00 | 14.00 | 12.90 | 14.00 | 14.00 | 7.69% | 196,706 |
| Apr 7, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 1.56% | 27,283 |
| Apr 3, 2026 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | - | 211,677 |
| Apr 2, 2026 | 13.00 | 13.00 | 12.60 | 12.80 | 12.80 | -1.54% | 244,707 |
| Apr 1, 2026 | 12.80 | 13.00 | 12.50 | 13.00 | 13.00 | 0.78% | 78,243 |
| Mar 31, 2026 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 4.03% | 1,245,558 |
| Mar 30, 2026 | 12.40 | 12.60 | 11.90 | 12.40 | 12.40 | -3.13% | 1,301,136 |
| Mar 27, 2026 | 12.60 | 13.00 | 12.50 | 12.80 | 12.80 | 2.40% | 74,195 |
| Mar 26, 2026 | 13.10 | 13.10 | 12.50 | 12.50 | 12.50 | -4.58% | 288,809 |
| Mar 25, 2026 | 13.50 | 13.50 | 12.80 | 13.10 | 13.10 | -2.96% | 208,269 |
| Mar 24, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 2.27% | 44,979 |
| Mar 23, 2026 | 14.10 | 14.10 | 13.20 | 13.20 | 13.20 | -5.71% | 515,179 |
| Mar 20, 2026 | 14.20 | 14.40 | 13.90 | 14.00 | 14.00 | -1.41% | 174,681 |
| Mar 19, 2026 | 14.00 | 14.40 | 14.00 | 14.20 | 14.20 | 0.71% | 269,061 |
| Mar 18, 2026 | 13.70 | 14.20 | 13.70 | 14.10 | 14.10 | 3.68% | 215,741 |
| Mar 17, 2026 | 14.40 | 14.50 | 13.60 | 13.60 | 13.60 | -5.56% | 196,073 |
| Mar 16, 2026 | 14.30 | 14.50 | 14.00 | 14.40 | 14.40 | 0.70% | 379,736 |
| Mar 13, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 178,116 |
| Mar 12, 2026 | 14.00 | 14.30 | 13.90 | 14.10 | 14.10 | 1.44% | 151,006 |
| Mar 11, 2026 | 14.10 | 14.10 | 13.60 | 13.90 | 13.90 | -1.42% | 147,802 |
| Mar 10, 2026 | 13.60 | 14.20 | 13.60 | 14.10 | 14.10 | 4.44% | 264,316 |
| Mar 9, 2026 | 13.60 | 13.80 | 13.30 | 13.50 | 13.50 | -0.74% | 381,172 |
| Mar 6, 2026 | 12.90 | 13.70 | 12.80 | 13.60 | 13.60 | 5.43% | 517,029 |