BKK:ASML01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	37.75	38.25	37.25	38.00	38.00	-	229,301
Apr 29, 2026	38.00	38.00	37.00	38.00	38.00	-0.65%	211,618
Apr 28, 2026	39.00	39.75	38.25	38.25	38.25	-2.55%	204,726
Apr 27, 2026	39.50	40.00	39.00	39.25	39.25	-	210,269
Apr 24, 2026	38.25	39.25	38.00	39.25	39.25	3.29%	204,348
Apr 23, 2026	39.50	39.50	38.00	38.00	37.94	-3.80%	321,293
Apr 22, 2026	39.50	39.50	39.00	39.50	39.44	0.64%	61,562
Apr 21, 2026	38.75	39.50	38.75	39.25	39.19	1.29%	193,612
Apr 20, 2026	38.75	39.00	38.25	38.75	38.69	0.65%	122,140
Apr 17, 2026	39.25	39.25	37.75	38.50	38.44	-2.53%	228,253
Apr 16, 2026	39.00	39.75	38.50	39.50	39.44	2.60%	605,616
Apr 10, 2026	37.50	39.00	37.50	38.50	38.44	3.36%	359,642
Apr 9, 2026	37.25	38.00	37.00	37.25	37.19	-	281,073
Apr 8, 2026	35.25	37.50	34.75	37.25	37.19	4.20%	473,375
Apr 7, 2026	36.25	36.25	35.00	35.75	35.69	-1.38%	155,776
Apr 3, 2026	35.75	36.50	35.50	36.25	36.19	0.69%	96,289
Apr 2, 2026	36.25	37.25	35.50	36.00	35.94	-0.69%	204,556
Apr 1, 2026	34.75	36.75	34.75	36.25	36.19	4.32%	204,842
Mar 31, 2026	36.25	36.25	34.25	34.75	34.69	-3.47%	464,690
Mar 30, 2026	36.25	36.50	35.25	36.00	35.94	-1.37%	301,835
Mar 27, 2026	36.75	37.25	36.25	36.50	36.44	-2.01%	148,499
Mar 26, 2026	38.50	38.50	36.75	37.25	37.19	-3.87%	180,062
Mar 25, 2026	36.75	38.75	36.50	38.75	38.69	5.44%	688,388
Mar 24, 2026	36.25	37.75	36.25	36.75	36.69	4.26%	448,585
Mar 23, 2026	37.25	37.50	34.75	35.25	35.19	-5.37%	272,139
Mar 20, 2026	36.25	37.50	36.00	37.25	37.19	4.20%	382,941
Mar 19, 2026	38.00	38.00	35.75	35.75	35.69	-5.92%	174,586
Mar 18, 2026	37.00	38.00	36.75	38.00	37.94	2.70%	151,405
Mar 17, 2026	36.75	37.50	36.75	37.00	36.94	-	169,628
Mar 16, 2026	36.25	37.00	36.25	37.00	36.94	2.07%	99,180
Mar 13, 2026	36.50	36.50	35.75	36.25	36.19	-1.36%	141,011
Mar 12, 2026	36.50	37.00	36.25	36.75	36.69	0.68%	72,877
Mar 11, 2026	36.50	37.25	36.25	36.50	36.44	-2.01%	196,460
Mar 10, 2026	34.25	37.25	34.25	37.25	37.19	9.56%	634,988
Mar 9, 2026	35.75	35.75	32.00	34.00	33.94	-5.56%	838,173
Mar 6, 2026	37.00	37.00	35.75	36.00	35.94	-2.70%	120,791
Mar 5, 2026	36.50	37.00	36.25	37.00	36.94	2.78%	315,935
Mar 4, 2026	36.75	37.75	33.00	36.00	35.94	-1.37%	1,407,778
Mar 2, 2026	37.50	37.50	36.00	36.50	36.44	-2.67%	334,644
Feb 27, 2026	39.75	39.75	36.75	37.50	37.44	-5.06%	505,130
Feb 26, 2026	39.00	40.00	39.00	39.50	39.44	1.28%	157,858
Feb 25, 2026	38.75	39.25	38.25	39.00	38.94	0.65%	149,300
Feb 24, 2026	37.75	38.75	37.50	38.75	38.69	2.65%	148,327
Feb 23, 2026	37.75	38.50	37.25	37.75	37.69	-	135,614
Feb 20, 2026	37.75	38.00	37.25	37.75	37.69	0.67%	170,714
Feb 19, 2026	37.50	38.25	37.50	37.50	37.44	1.35%	291,000
Feb 18, 2026	36.50	37.25	36.00	37.00	36.94	1.37%	194,979
Feb 17, 2026	36.75	36.75	36.00	36.50	36.44	-	97,951
Feb 16, 2026	36.75	37.00	35.25	36.50	36.44	-0.68%	255,146
Feb 13, 2026	37.25	37.25	36.25	36.75	36.69	-1.34%	154,288