BKK:ASML01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	35.50	37.50	34.75	35.25	35.25	-5.37%	272,139
Mar 20, 2026	36.25	37.50	36.00	37.25	37.25	4.20%	382,941
Mar 19, 2026	37.00	38.00	35.75	35.75	35.75	-5.92%	174,586
Mar 18, 2026	37.00	38.00	36.75	38.00	38.00	2.70%	151,405
Mar 17, 2026	36.75	37.50	36.75	37.00	37.00	-	169,628
Mar 16, 2026	36.25	37.00	36.25	37.00	37.00	2.07%	99,180
Mar 13, 2026	36.25	36.50	35.75	36.25	36.25	-1.36%	141,011
Mar 12, 2026	36.50	37.00	36.25	36.75	36.75	0.68%	72,877
Mar 11, 2026	36.50	37.25	36.25	36.50	36.50	-2.01%	196,460
Mar 10, 2026	34.25	37.25	34.25	37.25	37.25	9.56%	634,988
Mar 9, 2026	35.75	35.75	32.00	34.00	34.00	-5.56%	838,173
Mar 6, 2026	37.00	37.00	35.75	36.00	36.00	-2.70%	120,791
Mar 5, 2026	36.50	37.00	36.25	37.00	37.00	2.78%	315,935
Mar 4, 2026	36.75	37.75	33.00	36.00	36.00	-1.37%	1,407,778
Mar 2, 2026	37.00	37.50	36.00	36.50	36.50	-2.67%	334,644
Feb 27, 2026	39.75	39.75	36.75	37.50	37.50	-5.06%	505,130
Feb 26, 2026	39.50	40.00	39.00	39.50	39.50	1.28%	157,858
Feb 25, 2026	38.75	39.25	38.25	39.00	39.00	0.65%	149,300
Feb 24, 2026	37.75	38.75	37.50	38.75	38.75	2.65%	148,327
Feb 23, 2026	37.75	38.50	37.25	37.75	37.75	-	135,614
Feb 20, 2026	37.75	38.00	37.25	37.75	37.75	0.67%	170,714
Feb 19, 2026	37.50	38.25	37.50	37.50	37.50	1.35%	291,000
Feb 18, 2026	36.75	37.25	36.00	37.00	37.00	1.37%	194,979
Feb 17, 2026	36.50	36.75	36.00	36.50	36.50	-	97,951
Feb 16, 2026	36.50	37.00	35.25	36.50	36.50	-0.68%	255,146
Feb 13, 2026	37.25	37.25	36.25	36.75	36.75	-1.34%	154,288
Feb 12, 2026	36.75	37.50	36.50	37.25	37.25	1.36%	204,962
Feb 11, 2026	37.50	37.50	36.25	36.75	36.75	-1.34%	166,771
Feb 10, 2026	36.75	37.50	36.50	37.25	37.25	0.68%	64,674
Feb 9, 2026	36.00	37.50	36.00	37.00	37.00	2.78%	737,391
Feb 6, 2026	36.25	36.25	35.00	36.00	35.96	-0.69%	478,229
Feb 5, 2026	36.75	37.00	35.00	36.25	36.21	-2.03%	616,937
Feb 4, 2026	38.25	38.50	36.50	37.00	36.96	-3.90%	545,615
Feb 3, 2026	36.75	38.50	36.75	38.50	38.46	5.48%	196,730
Feb 2, 2026	37.50	38.25	35.75	36.50	36.46	-2.01%	332,258
Jan 30, 2026	39.00	39.00	37.00	37.25	37.21	-4.49%	232,561
Jan 29, 2026	40.00	40.25	36.75	39.00	38.96	-1.27%	527,562
Jan 28, 2026	37.00	41.00	36.75	39.50	39.46	7.48%	467,732
Jan 27, 2026	36.00	37.00	35.75	36.75	36.71	1.38%	132,076
Jan 26, 2026	35.50	36.75	35.50	36.25	36.21	2.84%	205,057
Jan 23, 2026	36.75	36.75	35.25	35.25	35.21	-4.73%	242,949
Jan 22, 2026	34.50	37.00	34.25	37.00	36.96	5.71%	294,323
Jan 21, 2026	33.50	35.00	33.50	35.00	34.97	4.48%	502,511
Jan 20, 2026	34.00	34.25	33.50	33.50	33.47	-1.47%	111,119
Jan 19, 2026	35.25	36.00	34.00	34.00	33.97	-2.86%	297,507
Jan 16, 2026	35.00	35.50	34.75	35.00	34.97	-	273,826
Jan 15, 2026	33.50	35.25	33.00	35.00	34.97	4.48%	438,778
Jan 14, 2026	33.75	33.75	33.25	33.50	33.47	-0.74%	251,626
Jan 13, 2026	32.75	33.75	32.75	33.75	33.72	3.85%	195,278
Jan 12, 2026	32.50	33.25	32.25	32.50	32.47	0.78%	368,835