ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 45.00
-0.25 (-0.55%)
At close: Nov 2, 2026
BKK:ASML01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 44.75 | 45.75 | 44.25 | 45.00 | 45.00 | -0.55% | 446,003 |
| Oct 30, 2026 | 46.75 | 47.50 | 44.75 | 45.25 | 45.25 | -2.69% | 313,882 |
| Oct 29, 2026 | 46.75 | 47.00 | 45.75 | 46.50 | 46.50 | -0.53% | 191,329 |
| Oct 28, 2026 | 45.25 | 47.00 | 45.25 | 46.75 | 46.75 | 3.31% | 229,161 |
| Oct 27, 2026 | 44.75 | 45.75 | 44.75 | 45.25 | 45.25 | 1.12% | 190,510 |
| Oct 26, 2026 | 46.00 | 46.00 | 44.25 | 44.75 | 44.75 | -2.11% | 376,377 |
| Oct 22, 2026 | 46.75 | 47.50 | 45.50 | 45.75 | 45.72 | -1.08% | 338,796 |
| Oct 21, 2026 | 45.75 | 47.00 | 45.50 | 46.25 | 46.22 | 1.09% | 207,456 |
| Oct 20, 2026 | 47.00 | 47.50 | 45.25 | 45.75 | 45.72 | -2.66% | 196,159 |
| Oct 19, 2026 | 45.50 | 47.25 | 44.75 | 47.00 | 46.96 | 2.73% | 351,784 |
| Oct 15, 2026 | 48.00 | 61.25 | 45.00 | 45.75 | 45.72 | -4.69% | 724,883 |
| Oct 14, 2026 | 50.25 | 50.25 | 47.50 | 48.00 | 47.96 | -4.48% | 420,744 |
| Oct 12, 2026 | 51.00 | 51.00 | 50.00 | 50.25 | 50.21 | -1.47% | 50,229 |
| Oct 9, 2026 | 50.00 | 51.50 | 50.00 | 51.00 | 50.96 | 2.00% | 150,162 |
| Oct 8, 2026 | 50.25 | 51.25 | 49.50 | 50.00 | 49.96 | -0.99% | 162,330 |
| Oct 7, 2026 | 52.25 | 52.25 | 50.25 | 50.50 | 50.46 | -3.35% | 171,698 |
| Oct 6, 2026 | 51.50 | 52.50 | 51.50 | 52.25 | 52.21 | 0.48% | 91,958 |
| Oct 5, 2026 | 51.25 | 52.25 | 51.00 | 52.00 | 51.96 | 0.97% | 306,762 |
| Oct 2, 2026 | 50.75 | 51.50 | 50.25 | 51.50 | 51.46 | 1.98% | 143,070 |
| Oct 1, 2026 | 51.00 | 51.50 | 50.25 | 50.50 | 50.46 | -0.98% | 183,734 |
| Sep 30, 2026 | 50.25 | 51.50 | 50.00 | 51.00 | 50.96 | 2.00% | 311,008 |
| Sep 29, 2026 | 48.00 | 50.50 | 48.00 | 50.00 | 49.96 | 4.71% | 514,905 |
| Sep 28, 2026 | 48.75 | 48.75 | 47.50 | 47.75 | 47.71 | -1.55% | 88,647 |
| Sep 25, 2026 | 47.50 | 48.75 | 47.50 | 48.50 | 48.46 | 2.11% | 248,923 |
| Sep 24, 2026 | 47.75 | 48.25 | 47.25 | 47.50 | 47.46 | -1.04% | 312,718 |
| Sep 23, 2026 | 47.00 | 48.25 | 46.75 | 48.00 | 47.96 | 2.67% | 217,406 |
| Sep 22, 2026 | 47.50 | 47.75 | 46.50 | 46.75 | 46.71 | -1.06% | 154,849 |
| Sep 21, 2026 | 45.50 | 47.50 | 45.50 | 47.25 | 47.21 | 3.28% | 415,284 |
| Sep 18, 2026 | 45.50 | 46.25 | 45.00 | 45.75 | 45.72 | 1.10% | 111,850 |
| Sep 17, 2026 | 45.25 | 45.75 | 44.50 | 45.25 | 45.22 | - | 105,230 |
| Sep 16, 2026 | 45.00 | 45.50 | 43.75 | 45.25 | 45.22 | 1.12% | 357,280 |
| Sep 15, 2026 | 44.75 | 45.50 | 44.00 | 44.75 | 44.72 | - | 420,408 |
| Sep 14, 2026 | 47.25 | 47.75 | 44.75 | 44.75 | 44.72 | -5.29% | 408,181 |
| Sep 11, 2026 | 47.00 | 47.50 | 46.25 | 47.25 | 47.21 | -0.53% | 74,066 |
| Sep 10, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.46 | -0.52% | 82,570 |
| Sep 9, 2026 | 48.25 | 49.00 | 47.50 | 47.75 | 47.71 | -1.04% | 116,738 |
| Sep 8, 2026 | 47.50 | 48.25 | 47.50 | 48.25 | 48.21 | 1.58% | 142,218 |
| Sep 7, 2026 | 46.50 | 47.75 | 46.00 | 47.50 | 47.46 | 2.15% | 93,245 |
| Sep 4, 2026 | 45.75 | 47.00 | 44.50 | 46.50 | 46.47 | 1.64% | 200,627 |
| Sep 3, 2026 | 46.00 | 46.50 | 45.50 | 45.75 | 45.72 | -0.54% | 121,178 |
| Sep 2, 2026 | 46.75 | 46.75 | 45.75 | 46.00 | 45.97 | -1.08% | 180,745 |
| Sep 1, 2026 | 47.50 | 47.75 | 46.50 | 46.50 | 46.47 | -1.59% | 129,680 |
| Aug 31, 2026 | 47.75 | 48.25 | 47.25 | 47.25 | 47.21 | -1.05% | 98,612 |
| Aug 28, 2026 | 48.50 | 48.50 | 47.25 | 47.75 | 47.71 | -1.55% | 145,054 |
| Aug 27, 2026 | 47.75 | 49.00 | 47.50 | 48.50 | 48.46 | 1.57% | 64,451 |
| Aug 26, 2026 | 48.00 | 48.50 | 47.25 | 47.75 | 47.71 | -0.52% | 110,725 |
| Aug 25, 2026 | 47.75 | 48.25 | 47.25 | 48.00 | 47.96 | 0.52% | 60,294 |
| Aug 24, 2026 | 48.50 | 48.50 | 47.25 | 47.75 | 47.71 | -0.52% | 99,422 |
| Aug 21, 2026 | 48.25 | 49.00 | 47.75 | 48.00 | 47.96 | - | 152,228 |
| Aug 20, 2026 | 49.50 | 49.75 | 48.00 | 48.00 | 47.96 | -2.54% | 137,435 |