ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 48.00
+1.25 (2.67%)
At close: Sep 23, 2026
BKK:ASML01 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 47.75 | 48.25 | 46.75 | 48.00 | 48.00 | 2.67% | 217,406 |
| Sep 22, 2026 | 47.50 | 47.75 | 46.50 | 46.75 | 46.75 | -1.06% | 154,849 |
| Sep 21, 2026 | 46.25 | 47.50 | 45.50 | 47.25 | 47.25 | 3.28% | 415,284 |
| Sep 18, 2026 | 45.50 | 46.25 | 45.00 | 45.75 | 45.75 | 1.10% | 111,850 |
| Sep 17, 2026 | 45.00 | 45.75 | 44.50 | 45.25 | 45.25 | - | 105,230 |
| Sep 16, 2026 | 45.00 | 45.50 | 43.75 | 45.25 | 45.25 | 1.12% | 357,280 |
| Sep 15, 2026 | 44.75 | 45.50 | 44.00 | 44.75 | 44.75 | - | 420,408 |
| Sep 14, 2026 | 46.50 | 47.75 | 44.75 | 44.75 | 44.75 | -5.29% | 408,181 |
| Sep 11, 2026 | 47.00 | 47.50 | 46.25 | 47.25 | 47.25 | -0.53% | 74,066 |
| Sep 10, 2026 | 47.50 | 48.00 | 47.00 | 47.50 | 47.50 | -0.52% | 82,570 |
| Sep 9, 2026 | 48.50 | 49.00 | 47.50 | 47.75 | 47.75 | -1.04% | 116,738 |
| Sep 8, 2026 | 47.75 | 48.25 | 47.50 | 48.25 | 48.25 | 1.58% | 142,218 |
| Sep 7, 2026 | 47.25 | 47.75 | 46.00 | 47.50 | 47.50 | 2.15% | 93,245 |
| Sep 4, 2026 | 45.75 | 47.00 | 44.50 | 46.50 | 46.50 | 1.64% | 200,627 |
| Sep 3, 2026 | 46.00 | 46.50 | 45.50 | 45.75 | 45.75 | -0.54% | 121,178 |
| Sep 2, 2026 | 46.75 | 46.75 | 45.75 | 46.00 | 46.00 | -1.08% | 180,745 |
| Sep 1, 2026 | 47.50 | 47.75 | 46.50 | 46.50 | 46.50 | -1.59% | 129,680 |
| Aug 31, 2026 | 47.75 | 48.25 | 47.25 | 47.25 | 47.25 | -1.05% | 98,612 |
| Aug 28, 2026 | 48.50 | 48.50 | 47.25 | 47.75 | 47.75 | -1.55% | 145,054 |
| Aug 27, 2026 | 47.75 | 49.00 | 47.50 | 48.50 | 48.50 | 1.57% | 64,451 |
| Aug 26, 2026 | 48.00 | 48.50 | 47.25 | 47.75 | 47.75 | -0.52% | 110,725 |
| Aug 25, 2026 | 47.75 | 48.25 | 47.25 | 48.00 | 48.00 | 0.52% | 60,294 |
| Aug 24, 2026 | 48.50 | 48.50 | 47.25 | 47.75 | 47.75 | -0.52% | 99,422 |
| Aug 21, 2026 | 48.25 | 49.00 | 47.75 | 48.00 | 48.00 | - | 152,228 |
| Aug 20, 2026 | 49.50 | 49.75 | 48.00 | 48.00 | 48.00 | -2.54% | 137,435 |
| Aug 19, 2026 | 50.00 | 50.00 | 48.75 | 49.25 | 49.25 | -1.50% | 161,171 |
| Aug 18, 2026 | 51.50 | 51.75 | 49.75 | 50.00 | 50.00 | -2.91% | 123,538 |
| Aug 17, 2026 | 51.00 | 52.00 | 50.00 | 51.50 | 51.50 | 0.98% | 146,311 |
| Aug 14, 2026 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 1.49% | 234,424 |
| 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 | 47.75 | 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 | 47.25 | 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 | 50.50 | 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 |