ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 50.25
+1.50 (3.08%)
At close: Aug 13, 2026
BKK:ASML01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 49.00 | 50.25 | 48.75 | 50.25 | 50.25 | 3.08% | 267,948 |
| Aug 11, 2026 | 49.00 | 49.25 | 48.00 | 48.75 | 48.75 | -0.51% | 107,705 |
| Aug 10, 2026 | 48.25 | 49.00 | 47.50 | 49.00 | 49.00 | 2.62% | 192,720 |
| Aug 7, 2026 | 46.75 | 47.75 | 46.50 | 47.75 | 47.75 | 2.69% | 233,116 |
| Aug 6, 2026 | 47.00 | 47.75 | 46.25 | 46.50 | 46.50 | -0.53% | 401,855 |
| Aug 5, 2026 | 46.75 | 47.75 | 46.75 | 46.75 | 46.75 | - | 224,476 |
| Aug 4, 2026 | 45.25 | 47.00 | 44.25 | 46.75 | 46.75 | 1.63% | 417,033 |
| Aug 3, 2026 | 46.75 | 47.50 | 45.50 | 46.00 | 46.00 | -2.65% | 245,697 |
| Jul 31, 2026 | 44.75 | 48.00 | 44.75 | 47.25 | 47.25 | 6.18% | 419,287 |
| Jul 30, 2026 | 50.50 | 50.50 | 43.75 | 44.50 | 44.50 | -12.32% | 1,267,910 |
| Jul 27, 2026 | 50.00 | 50.75 | 49.25 | 50.75 | 50.75 | 0.08% | 204,611 |
| Jul 24, 2026 | 51.00 | 51.00 | 50.00 | 50.75 | 50.71 | -0.49% | 87,887 |
| Jul 23, 2026 | 50.50 | 51.25 | 49.75 | 51.00 | 50.96 | 1.49% | 407,627 |
| Jul 22, 2026 | 50.25 | 51.00 | 49.75 | 50.25 | 50.21 | 0.50% | 181,376 |
| Jul 21, 2026 | 49.75 | 50.50 | 48.75 | 50.00 | 49.96 | 1.01% | 174,258 |
| Jul 20, 2026 | 49.00 | 49.75 | 48.00 | 49.50 | 49.46 | 1.54% | 224,707 |
| Jul 17, 2026 | 50.00 | 51.75 | 48.25 | 48.75 | 48.71 | -2.50% | 837,051 |
| Jul 16, 2026 | 51.75 | 51.75 | 49.25 | 50.00 | 49.96 | -3.85% | 423,768 |
| Jul 15, 2026 | 49.25 | 53.50 | 48.75 | 52.00 | 51.96 | 6.12% | 603,480 |
| Jul 14, 2026 | 49.25 | 49.25 | 48.25 | 49.00 | 48.96 | -0.51% | 136,585 |
| Jul 13, 2026 | 49.75 | 50.25 | 48.75 | 49.25 | 49.21 | -1.01% | 126,767 |
| Jul 10, 2026 | 50.00 | 51.50 | 49.25 | 49.75 | 49.71 | - | 355,434 |
| Jul 9, 2026 | 48.25 | 50.25 | 47.75 | 49.75 | 49.71 | 4.19% | 278,921 |
| Jul 8, 2026 | 48.75 | 49.25 | 47.50 | 47.75 | 47.71 | -2.05% | 580,311 |
| Jul 7, 2026 | 51.25 | 51.75 | 48.75 | 48.75 | 48.71 | -4.41% | 320,246 |
| Jul 6, 2026 | 51.50 | 51.75 | 50.75 | 51.00 | 50.96 | -0.97% | 39,087 |
| Jul 3, 2026 | 51.00 | 52.00 | 49.75 | 51.50 | 51.46 | 1.48% | 223,366 |
| Jul 2, 2026 | 54.75 | 54.75 | 50.00 | 50.75 | 50.71 | -7.73% | 503,212 |
| Jul 1, 2026 | 52.50 | 55.00 | 52.50 | 55.00 | 54.96 | 4.76% | 550,538 |
| Jun 30, 2026 | 50.00 | 52.75 | 49.25 | 52.50 | 52.46 | 4.48% | 499,648 |
| Jun 29, 2026 | 50.00 | 50.50 | 49.25 | 50.25 | 50.21 | 1.01% | 219,596 |
| Jun 26, 2026 | 51.00 | 51.75 | 49.00 | 49.75 | 49.71 | -2.45% | 416,788 |
| Jun 25, 2026 | 50.00 | 51.75 | 48.50 | 51.00 | 50.96 | 2.00% | 511,390 |
| Jun 24, 2026 | 49.75 | 50.25 | 49.00 | 50.00 | 49.96 | 0.50% | 361,206 |
| Jun 23, 2026 | 53.00 | 53.75 | 49.25 | 49.75 | 49.71 | -6.13% | 596,250 |
| Jun 22, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 52.96 | 2.42% | 184,877 |
| Jun 19, 2026 | 52.25 | 53.25 | 51.50 | 51.75 | 51.71 | -1.43% | 194,091 |
| Jun 18, 2026 | 51.25 | 53.00 | 51.00 | 52.50 | 52.46 | 1.94% | 225,666 |
| Jun 17, 2026 | 51.25 | 51.50 | 50.00 | 51.50 | 51.46 | 0.49% | 382,541 |
| Jun 16, 2026 | 52.25 | 52.25 | 50.75 | 51.25 | 51.21 | -1.91% | 167,021 |
| Jun 15, 2026 | 51.50 | 53.25 | 50.00 | 52.25 | 52.21 | 1.95% | 236,241 |
| Jun 12, 2026 | 49.25 | 55.00 | 48.75 | 51.25 | 51.21 | 4.06% | 1,027,111 |
| Jun 11, 2026 | 47.50 | 49.50 | 47.25 | 49.25 | 49.21 | 3.68% | 305,912 |
| Jun 10, 2026 | 48.25 | 50.00 | 46.75 | 47.50 | 47.46 | -1.55% | 309,956 |
| Jun 9, 2026 | 46.25 | 48.75 | 46.25 | 48.25 | 48.21 | 6.04% | 292,535 |
| Jun 8, 2026 | 46.00 | 46.50 | 44.25 | 45.50 | 45.46 | -1.09% | 397,833 |
| Jun 5, 2026 | 46.00 | 48.00 | 45.50 | 46.00 | 45.96 | - | 471,486 |
| Jun 4, 2026 | 45.25 | 47.50 | 45.25 | 46.00 | 45.96 | 2.22% | 347,245 |
| Jun 2, 2026 | 44.75 | 45.00 | 43.75 | 45.00 | 44.96 | 0.56% | 136,236 |
| May 29, 2026 | 44.25 | 44.75 | 43.25 | 44.75 | 44.71 | 1.13% | 124,290 |