CrowdStrike Holdings, Inc. (BKK:CRWD80)
Thailand
· Delayed Price · Currency is THB 16.90
+0.70 (4.32%)
At close: Dec 4, 2025
CrowdStrike Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.60 | 16.90 | 15.70 | 16.90 | 16.90 | 4.32% | 791,157 |
| Dec 3, 2025 | 16.40 | 16.80 | 16.20 | 16.20 | 16.20 | -1.22% | 474,682 |
| Dec 2, 2025 | 16.30 | 16.40 | 16.00 | 16.40 | 16.40 | 0.61% | 310,731 |
| Dec 1, 2025 | 16.40 | 16.60 | 16.20 | 16.30 | 16.30 | -0.61% | 379,974 |
| Nov 28, 2025 | 16.40 | 16.40 | 16.20 | 16.40 | 16.40 | - | 79,314 |
| Nov 27, 2025 | 16.70 | 16.90 | 16.30 | 16.40 | 16.40 | -1.80% | 294,259 |
| Nov 26, 2025 | 16.40 | 16.70 | 16.10 | 16.70 | 16.70 | 2.45% | 220,431 |
| Nov 25, 2025 | 16.10 | 16.50 | 16.00 | 16.30 | 16.30 | 1.88% | 355,647 |
| Nov 24, 2025 | 16.20 | 16.30 | 15.50 | 16.00 | 16.00 | -0.62% | 524,839 |
| Nov 21, 2025 | 16.20 | 17.40 | 16.10 | 16.10 | 16.10 | -5.85% | 749,774 |
| Nov 20, 2025 | 17.00 | 17.20 | 16.60 | 17.10 | 17.10 | 3.01% | 211,892 |
| Nov 19, 2025 | 17.00 | 17.10 | 16.50 | 16.60 | 16.60 | -2.35% | 473,433 |
| Nov 18, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 114,245 |
| Nov 17, 2025 | 16.90 | 17.70 | 16.60 | 17.60 | 17.60 | 3.53% | 511,042 |
| Nov 14, 2025 | 17.60 | 17.60 | 17.00 | 17.00 | 17.00 | -3.41% | 620,870 |
| Nov 13, 2025 | 18.20 | 18.30 | 17.60 | 17.60 | 17.60 | -3.30% | 1,044,599 |
| Nov 12, 2025 | 18.10 | 18.30 | 17.90 | 18.20 | 18.20 | 1.68% | 408,933 |
| Nov 11, 2025 | 17.90 | 18.30 | 17.70 | 17.90 | 17.90 | - | 662,272 |
| Nov 10, 2025 | 17.10 | 17.90 | 16.90 | 17.90 | 17.90 | 4.68% | 277,230 |
| Nov 7, 2025 | 17.20 | 17.40 | 16.80 | 17.10 | 17.10 | 0.59% | 442,968 |
| Nov 6, 2025 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | -1.73% | 259,422 |
| Nov 5, 2025 | 17.60 | 17.90 | 17.20 | 17.30 | 17.30 | -1.14% | 495,446 |
| Nov 4, 2025 | 17.70 | 17.90 | 17.30 | 17.50 | 17.50 | -1.13% | 6,197,593 |
| Nov 3, 2025 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 1.14% | 489,785 |
| Oct 31, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -0.57% | 145,101 |
| Oct 30, 2025 | 17.70 | 17.90 | 17.50 | 17.60 | 17.60 | -0.56% | 299,250 |
| Oct 29, 2025 | 17.50 | 17.90 | 17.50 | 17.70 | 17.70 | 2.31% | 487,665 |
| Oct 28, 2025 | 17.60 | 17.70 | 17.10 | 17.30 | 17.30 | -1.14% | 596,358 |
| Oct 27, 2025 | 17.30 | 17.60 | 17.20 | 17.50 | 17.50 | 1.16% | 943,040 |
| Oct 24, 2025 | 16.70 | 17.30 | 16.40 | 17.30 | 17.30 | 4.22% | 581,904 |
| Oct 22, 2025 | 16.50 | 16.90 | 16.50 | 16.60 | 16.60 | 0.61% | 693,260 |
| Oct 21, 2025 | 16.00 | 16.50 | 15.90 | 16.50 | 16.50 | 3.13% | 750,526 |
| Oct 20, 2025 | 15.60 | 16.10 | 15.60 | 16.00 | 16.00 | 3.90% | 499,308 |
| Oct 17, 2025 | 16.00 | 16.30 | 15.30 | 15.40 | 15.40 | -3.14% | 1,670,232 |
| Oct 16, 2025 | 16.20 | 16.30 | 15.80 | 15.90 | 15.90 | -1.85% | 603,829 |
| Oct 15, 2025 | 16.40 | 16.70 | 16.00 | 16.20 | 16.20 | -1.22% | 703,863 |
| Oct 14, 2025 | 16.80 | 17.10 | 16.10 | 16.40 | 16.40 | -2.38% | 1,834,088 |
| Oct 10, 2025 | 16.80 | 16.80 | 16.50 | 16.80 | 16.80 | - | 530,262 |
| Oct 9, 2025 | 15.70 | 16.90 | 15.70 | 16.80 | 16.80 | 7.01% | 1,823,700 |
| Oct 8, 2025 | 16.40 | 16.40 | 15.60 | 15.70 | 15.70 | -4.85% | 1,198,248 |
| Oct 7, 2025 | 16.00 | 16.70 | 16.00 | 16.50 | 16.50 | 3.77% | 4,924,092 |
| Oct 6, 2025 | 16.30 | 16.30 | 15.80 | 15.90 | 15.90 | -2.45% | 1,301,361 |
| Oct 3, 2025 | 16.40 | 16.40 | 16.20 | 16.30 | 16.30 | -1.21% | 541,416 |
| Oct 2, 2025 | 15.80 | 16.50 | 15.80 | 16.50 | 16.50 | 3.77% | 1,289,229 |
| Oct 1, 2025 | 15.90 | 16.10 | 15.70 | 15.90 | 15.90 | - | 914,199 |
| Sep 30, 2025 | 15.90 | 16.10 | 15.80 | 15.90 | 15.90 | - | 637,316 |
| Sep 29, 2025 | 15.40 | 15.90 | 15.40 | 15.90 | 15.90 | 3.25% | 459,934 |
| Sep 26, 2025 | 15.40 | 15.60 | 15.20 | 15.40 | 15.40 | - | 627,140 |
| Sep 25, 2025 | 15.70 | 15.80 | 15.30 | 15.40 | 15.40 | -1.91% | 995,167 |
| Sep 24, 2025 | 16.00 | 16.10 | 15.50 | 15.70 | 15.70 | -1.26% | 869,606 |