ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 28.50
+0.04 (0.13%)
At close: Oct 28, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 26.97 | - | 492,825 |
| Oct 8, 2025 | 28.25 | 28.25 | 26.00 | 27.00 | 26.97 | -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 |
| Sep 5, 2025 | 19.80 | 20.80 | 19.80 | 20.60 | 20.57 | 4.57% | 712,662 |
| Sep 4, 2025 | 19.70 | 19.90 | 19.50 | 19.70 | 19.67 | - | 325,882 |
| Sep 3, 2025 | 19.60 | 19.90 | 19.20 | 19.70 | 19.67 | 0.51% | 478,168 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.50 | 19.60 | 19.57 | -2.49% | 369,053 |
| Sep 1, 2025 | 20.40 | 20.50 | 19.90 | 20.10 | 20.07 | -1.47% | 261,200 |
| Aug 29, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 20.37 | -1.45% | 118,468 |
| Aug 28, 2025 | 20.50 | 20.80 | 20.50 | 20.70 | 20.67 | 0.98% | 66,044 |
| Aug 27, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.47 | - | 232,609 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.20 | 20.50 | 20.47 | 0.99% | 307,034 |
| Aug 25, 2025 | 20.10 | 20.50 | 20.00 | 20.30 | 20.27 | 1.50% | 763,106 |
| Aug 22, 2025 | 20.20 | 20.30 | 19.80 | 20.00 | 19.97 | -0.99% | 182,041 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.17 | -0.98% | 57,905 |
| Aug 20, 2025 | 20.30 | 20.40 | 19.90 | 20.40 | 20.37 | 0.49% | 472,550 |
| Aug 19, 2025 | 20.00 | 20.40 | 19.90 | 20.30 | 20.27 | 1.50% | 255,079 |