ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 27.00
-0.50 (-1.82%)
At close: Nov 18, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 16, 2025 | 28.00 | 28.25 | 26.75 | 27.75 | 27.71 | -0.89% | 628,100 |
| Oct 15, 2025 | 26.25 | 28.00 | 26.00 | 28.00 | 27.96 | 7.69% | 1,148,958 |
| Oct 14, 2025 | 26.50 | 26.75 | 25.00 | 26.00 | 25.97 | -0.95% | 1,825,491 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.22 | -2.78% | 975,791 |
| Oct 9, 2025 | 26.75 | 27.25 | 26.25 | 27.00 | 26.96 | - | 492,825 |
| Oct 8, 2025 | 28.25 | 28.25 | 26.00 | 27.00 | 26.96 | -3.57% | 1,559,391 |
| Oct 7, 2025 | 28.25 | 28.75 | 27.50 | 28.00 | 27.96 | -0.88% | 669,211 |
| Oct 6, 2025 | 27.75 | 28.25 | 27.75 | 28.25 | 28.21 | 1.80% | 789,784 |
| Oct 3, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.71 | -1.77% | 619,908 |
| Oct 2, 2025 | 26.25 | 28.25 | 26.00 | 28.25 | 28.21 | 7.62% | 1,008,417 |
| Oct 1, 2025 | 26.25 | 26.50 | 25.75 | 26.25 | 26.22 | 0.96% | 614,957 |
| Sep 30, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 25.97 | -0.95% | 622,377 |
| Sep 29, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.22 | 3.96% | 503,443 |
| Sep 26, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.22 | -0.98% | 446,823 |
| Sep 25, 2025 | 25.75 | 25.75 | 25.25 | 25.50 | 25.47 | -1.92% | 903,302 |
| Sep 24, 2025 | 25.75 | 26.25 | 25.50 | 26.00 | 25.97 | 0.97% | 1,056,754 |
| Sep 23, 2025 | 25.75 | 25.75 | 24.90 | 25.75 | 25.72 | - | 890,700 |
| Sep 22, 2025 | 24.70 | 25.75 | 24.50 | 25.75 | 25.72 | 3.83% | 904,229 |
| Sep 19, 2025 | 24.70 | 25.25 | 24.50 | 24.80 | 24.77 | 2.90% | 2,006,958 |
| Sep 18, 2025 | 23.20 | 24.20 | 23.00 | 24.10 | 24.07 | 2.99% | 1,309,420 |
| Sep 17, 2025 | 23.60 | 25.25 | 23.00 | 23.40 | 23.37 | -0.85% | 4,549,620 |
| Sep 16, 2025 | 22.00 | 23.70 | 22.00 | 23.60 | 23.57 | 7.76% | 1,858,321 |
| Sep 15, 2025 | 21.60 | 22.00 | 21.40 | 21.90 | 21.87 | 1.86% | 665,560 |
| Sep 12, 2025 | 21.00 | 21.80 | 20.90 | 21.50 | 21.47 | 3.37% | 1,019,625 |
| Sep 11, 2025 | 21.50 | 21.50 | 20.80 | 20.80 | 20.77 | -2.80% | 313,214 |
| Sep 10, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.37 | 1.42% | 180,404 |
| Sep 9, 2025 | 20.70 | 21.20 | 20.60 | 21.10 | 21.07 | 1.93% | 260,120 |
| Sep 8, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.67 | 0.49% | 291,040 |