CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand · Delayed Price · Currency is THB 25.50
-0.50 (-1.92%)
At close: Jul 3, 2026
BKK:CRWD80 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 25.00 | 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 | 25.25 | 25.75 | 24.50 | 25.25 | 25.25 | 1.81% | 163,735 |
| Jun 30, 2026 | 24.80 | 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 | 22.60 | 23.00 | 22.00 | 22.60 | 22.60 | 2.26% | 360,112 |
| Jun 23, 2026 | 22.40 | 23.30 | 22.10 | 22.10 | 22.10 | -2.21% | 365,152 |
| Jun 22, 2026 | 22.40 | 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 | 22.60 | 22.60 | 22.60 | 22.70 | 22.70 | -0.44% | 2,907 |
| Jun 15, 2026 | 22.80 | 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 | 21.30 | 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 | 21.50 | 22.30 | 21.40 | 21.70 | 21.70 | -1.36% | 422,780 |
| Jun 8, 2026 | 22.00 | 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 | 22.00 | 25.25 | 21.60 | 21.80 | 21.80 | -12.45% | 906,607 |
| Jun 2, 2026 | 25.25 | 25.50 | 22.00 | 24.90 | 24.90 | 13.18% | 561,599 |
| May 29, 2026 | 21.70 | 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 | 22.00 | 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 |
| 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 |