ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 28.00
+0.50 (1.82%)
At close: Dec 30, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 1.82% | 94,001 |
| Dec 29, 2025 | 27.25 | 28.00 | 27.25 | 27.50 | 27.50 | 1.85% | 59,608 |
| Dec 26, 2025 | 27.50 | 27.50 | 27.00 | 27.00 | 27.00 | -1.82% | 26,560 |
| Dec 25, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.50 | 0.92% | 8,497 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.25 | - | 32,701 |
| Dec 23, 2025 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | -1.80% | 114,021 |
| Dec 22, 2025 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | 1.83% | 166,881 |
| Dec 19, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.25 | 0.93% | 124,570 |
| Dec 18, 2025 | 28.00 | 28.25 | 26.00 | 27.00 | 27.00 | -3.57% | 426,711 |
| Dec 17, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 28.00 | - | 78,857 |
| Dec 16, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 28.00 | -0.88% | 218,210 |
| Dec 15, 2025 | 29.25 | 29.25 | 28.00 | 28.25 | 28.25 | -3.42% | 144,242 |
| Dec 12, 2025 | 29.00 | 29.50 | 29.00 | 29.25 | 29.25 | 0.86% | 71,127 |
| Dec 11, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 29.00 | -0.85% | 89,287 |
| Dec 9, 2025 | 29.75 | 30.25 | 29.25 | 29.25 | 29.25 | -1.68% | 205,339 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.25 | 29.75 | 29.75 | -0.83% | 250,956 |
| Dec 4, 2025 | 30.00 | 30.50 | 29.25 | 30.00 | 30.00 | - | 377,157 |
| Dec 3, 2025 | 29.25 | 30.00 | 28.75 | 30.00 | 30.00 | 3.45% | 379,376 |
| Dec 2, 2025 | 28.75 | 29.00 | 28.00 | 29.00 | 29.00 | 2.65% | 270,072 |
| Dec 1, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.25 | - | 137,944 |
| Nov 28, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | 0.89% | 64,702 |
| Nov 27, 2025 | 27.50 | 28.50 | 27.25 | 28.00 | 28.00 | 2.75% | 257,527 |
| Nov 26, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 139,788 |
| Nov 25, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 124,930 |
| Nov 24, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | -0.95% | 630,371 |
| Nov 21, 2025 | 27.00 | 28.25 | 26.00 | 26.25 | 26.25 | -6.25% | 602,523 |
| Nov 20, 2025 | 28.25 | 28.50 | 26.75 | 28.00 | 28.00 | 3.70% | 449,529 |
| Nov 19, 2025 | 27.00 | 27.00 | 26.25 | 27.00 | 27.00 | - | 514,298 |
| Nov 18, 2025 | 27.25 | 27.75 | 26.75 | 27.00 | 27.00 | -1.82% | 209,064 |
| Nov 17, 2025 | 26.75 | 27.75 | 26.25 | 27.50 | 27.50 | 2.80% | 307,657 |
| Nov 14, 2025 | 28.50 | 28.50 | 26.75 | 26.75 | 26.75 | -5.31% | 240,533 |
| Nov 13, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | 0.89% | 126,497 |
| Nov 12, 2025 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | - | 165,278 |
| Nov 11, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 97,938 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | - | 161,954 |
| Nov 7, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -0.89% | 166,612 |
| Nov 6, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 130,793 |
| Nov 5, 2025 | 28.25 | 28.75 | 27.00 | 27.75 | 27.75 | -1.77% | 630,192 |
| Nov 4, 2025 | 28.75 | 29.00 | 28.25 | 28.25 | 28.25 | -0.88% | 158,728 |
| Nov 3, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 116,015 |
| Oct 31, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 28.75 | -0.86% | 356,455 |
| Oct 30, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | - | 176,895 |
| Oct 29, 2025 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 188,592 |
| Oct 28, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | - | 327,703 |
| Oct 27, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.46 | 0.88% | 199,927 |
| Oct 24, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.21 | 0.89% | 391,026 |
| Oct 22, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 27.96 | -1.75% | 212,314 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.46 | 1.79% | 588,862 |
| Oct 20, 2025 | 27.50 | 28.25 | 27.50 | 28.00 | 27.96 | 2.75% | 511,630 |
| Oct 17, 2025 | 28.00 | 28.50 | 27.00 | 27.25 | 27.21 | -1.80% | 1,602,519 |