ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 28.00
-0.25 (-0.88%)
At close: Oct 7, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 28.25 | 28.75 | 27.50 | 28.00 | 28.00 | -0.88% | 669,211 |
| Oct 6, 2025 | 27.75 | 28.25 | 27.75 | 28.25 | 28.25 | 1.80% | 789,784 |
| Oct 3, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.75 | -1.77% | 619,908 |
| Oct 2, 2025 | 26.25 | 28.25 | 26.00 | 28.25 | 28.25 | 7.62% | 1,008,417 |
| Oct 1, 2025 | 26.25 | 26.50 | 25.75 | 26.25 | 26.25 | 0.96% | 614,957 |
| Sep 30, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 26.00 | -0.95% | 622,377 |
| Sep 29, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.25 | 3.96% | 503,443 |
| Sep 26, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.25 | -0.98% | 446,823 |
| Sep 25, 2025 | 25.75 | 25.75 | 25.25 | 25.50 | 25.50 | -1.92% | 903,302 |
| Sep 24, 2025 | 25.75 | 26.25 | 25.50 | 26.00 | 26.00 | 0.97% | 1,056,754 |
| Sep 23, 2025 | 25.75 | 25.75 | 24.90 | 25.75 | 25.75 | - | 890,700 |
| Sep 22, 2025 | 24.70 | 25.75 | 24.50 | 25.75 | 25.75 | 3.83% | 904,229 |
| Sep 19, 2025 | 24.70 | 25.25 | 24.50 | 24.80 | 24.80 | 2.90% | 2,006,958 |
| Sep 18, 2025 | 23.20 | 24.20 | 23.00 | 24.10 | 24.10 | 2.99% | 1,309,420 |
| Sep 17, 2025 | 23.60 | 25.25 | 23.00 | 23.40 | 23.40 | -0.85% | 4,549,620 |
| Sep 16, 2025 | 22.00 | 23.70 | 22.00 | 23.60 | 23.60 | 7.76% | 1,858,321 |
| Sep 15, 2025 | 21.60 | 22.00 | 21.40 | 21.90 | 21.90 | 1.86% | 665,560 |
| Sep 12, 2025 | 21.00 | 21.80 | 20.90 | 21.50 | 21.50 | 3.37% | 1,019,625 |
| 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 |