ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 21.40
+0.30 (1.42%)
At close: Sep 10, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | -2.80% | 313,214 |
| Sep 10, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.40 | 1.42% | 180,404 |
| Sep 9, 2025 | 20.70 | 21.20 | 20.60 | 21.10 | 21.10 | 1.93% | 260,120 |
| Sep 8, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.70 | 0.49% | 291,040 |
| Sep 5, 2025 | 19.80 | 20.80 | 19.80 | 20.60 | 20.60 | 4.57% | 712,662 |
| Sep 4, 2025 | 19.70 | 19.90 | 19.50 | 19.70 | 19.70 | - | 325,882 |
| Sep 3, 2025 | 19.60 | 19.90 | 19.20 | 19.70 | 19.70 | 0.51% | 478,168 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.50 | 19.60 | 19.60 | -2.49% | 369,053 |
| Sep 1, 2025 | 20.40 | 20.50 | 19.90 | 20.10 | 20.10 | -1.47% | 261,200 |
| Aug 29, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 20.40 | -1.45% | 118,468 |
| Aug 28, 2025 | 20.50 | 20.80 | 20.50 | 20.70 | 20.70 | 0.98% | 66,044 |
| Aug 27, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.50 | - | 232,609 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.20 | 20.50 | 20.50 | 0.99% | 307,034 |
| Aug 25, 2025 | 20.10 | 20.50 | 20.00 | 20.30 | 20.30 | 1.50% | 763,106 |
| Aug 22, 2025 | 20.20 | 20.30 | 19.80 | 20.00 | 20.00 | -0.99% | 182,041 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.20 | -0.98% | 57,905 |
| Aug 20, 2025 | 20.30 | 20.40 | 19.90 | 20.40 | 20.40 | 0.49% | 472,550 |
| Aug 19, 2025 | 20.00 | 20.40 | 19.90 | 20.30 | 20.30 | 1.50% | 255,079 |
| Aug 18, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 20.00 | - | 132,622 |
| Aug 15, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 20.00 | -0.50% | 328,565 |
| Aug 14, 2025 | 20.20 | 20.30 | 19.90 | 20.10 | 20.10 | -0.50% | 421,959 |
| Aug 13, 2025 | 19.20 | 20.30 | 19.20 | 20.20 | 20.20 | 5.76% | 737,471 |
| Aug 8, 2025 | 19.10 | 19.30 | 19.10 | 19.10 | 19.10 | - | 316,704 |
| Aug 7, 2025 | 18.60 | 19.10 | 18.50 | 19.10 | 19.10 | 1.60% | 521,622 |
| Aug 6, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.80 | -0.53% | 289,550 |
| Aug 5, 2025 | 19.00 | 19.10 | 18.70 | 18.90 | 18.90 | -0.53% | 320,942 |
| Aug 4, 2025 | 18.80 | 19.00 | 18.50 | 19.00 | 19.00 | 1.60% | 364,201 |
| Aug 1, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.70 | -4.59% | 904,647 |
| Jul 31, 2025 | 19.40 | 19.90 | 19.40 | 19.60 | 19.60 | 1.03% | 454,928 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.02% | 315,592 |
| Jul 29, 2025 | 19.30 | 19.90 | 19.00 | 19.80 | 19.80 | 2.59% | 907,638 |
| Jul 25, 2025 | 19.60 | 19.80 | 19.20 | 19.30 | 19.26 | -1.53% | 533,380 |
| Jul 24, 2025 | 19.30 | 19.70 | 19.20 | 19.60 | 19.56 | 1.03% | 549,343 |
| Jul 23, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.36 | 1.04% | 898,699 |
| Jul 22, 2025 | 19.80 | 19.80 | 19.10 | 19.20 | 19.16 | -3.03% | 1,331,254 |
| Jul 21, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 19.76 | -3.41% | 2,963,767 |
| Jul 18, 2025 | 20.00 | 20.60 | 20.00 | 20.50 | 20.46 | 2.50% | 732,686 |
| Jul 17, 2025 | 20.60 | 20.80 | 19.90 | 20.00 | 19.96 | -2.44% | 1,694,390 |
| Jul 16, 2025 | 22.30 | 22.50 | 20.40 | 20.50 | 20.46 | -8.07% | 1,561,840 |
| Jul 15, 2025 | 21.70 | 22.40 | 21.40 | 22.30 | 22.26 | 3.24% | 397,585 |
| Jul 14, 2025 | 21.50 | 21.70 | 21.20 | 21.60 | 21.56 | - | 110,106 |
| Jul 11, 2025 | 21.70 | 22.10 | 21.50 | 21.60 | 21.56 | -0.46% | 422,782 |
| Jul 9, 2025 | 21.30 | 21.70 | 21.20 | 21.70 | 21.66 | 2.36% | 188,869 |
| Jul 8, 2025 | 21.00 | 21.40 | 21.00 | 21.20 | 21.16 | 0.95% | 656,563 |
| Jul 7, 2025 | 21.00 | 21.10 | 20.90 | 21.00 | 20.96 | - | 1,461,032 |
| Jul 4, 2025 | 21.30 | 21.70 | 21.00 | 21.00 | 20.96 | -2.33% | 321,130 |
| Jul 3, 2025 | 21.10 | 21.70 | 20.80 | 21.50 | 21.46 | 1.90% | 197,879 |
| Jul 2, 2025 | 21.40 | 21.40 | 21.10 | 21.10 | 21.06 | -1.40% | 318,505 |
| Jul 1, 2025 | 21.60 | 21.70 | 21.30 | 21.40 | 21.36 | -0.47% | 192,430 |
| Jun 30, 2025 | 21.80 | 21.90 | 21.40 | 21.50 | 21.46 | -0.92% | 354,375 |