ASML Holding N.V. (BKK:ASML01)
Thailand · Delayed Price · Currency is THB 38.50
+1.25 (3.36%)
At close: Apr 10, 2026
BKK:ASML01 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 38.50 | 39.00 | 37.50 | 38.50 | 38.50 | 3.36% | 359,642 |
| Apr 9, 2026 | 37.25 | 38.00 | 37.00 | 37.25 | 37.25 | - | 281,073 |
| Apr 8, 2026 | 35.25 | 37.50 | 34.75 | 37.25 | 37.25 | 4.20% | 473,375 |
| Apr 7, 2026 | 36.25 | 36.25 | 35.00 | 35.75 | 35.75 | -1.38% | 155,776 |
| Apr 3, 2026 | 35.75 | 36.50 | 35.50 | 36.25 | 36.25 | 0.69% | 96,289 |
| Apr 2, 2026 | 36.25 | 37.25 | 35.50 | 36.00 | 36.00 | -0.69% | 204,556 |
| Apr 1, 2026 | 34.75 | 36.75 | 34.75 | 36.25 | 36.25 | 4.32% | 204,842 |
| Mar 31, 2026 | 36.25 | 36.25 | 34.25 | 34.75 | 34.75 | -3.47% | 464,690 |
| Mar 30, 2026 | 35.50 | 36.50 | 35.25 | 36.00 | 36.00 | -1.37% | 301,835 |
| Mar 27, 2026 | 36.75 | 37.25 | 36.25 | 36.50 | 36.50 | -2.01% | 148,499 |
| Mar 26, 2026 | 38.50 | 38.50 | 36.75 | 37.25 | 37.25 | -3.87% | 180,062 |
| Mar 25, 2026 | 36.75 | 38.75 | 36.50 | 38.75 | 38.75 | 5.44% | 688,388 |
| Mar 24, 2026 | 36.25 | 37.75 | 36.25 | 36.75 | 36.75 | 4.26% | 448,585 |
| Mar 23, 2026 | 35.50 | 37.50 | 34.75 | 35.25 | 35.25 | -5.37% | 272,139 |
| Mar 20, 2026 | 36.25 | 37.50 | 36.00 | 37.25 | 37.25 | 4.20% | 382,941 |
| Mar 19, 2026 | 37.00 | 38.00 | 35.75 | 35.75 | 35.75 | -5.92% | 174,586 |
| Mar 18, 2026 | 37.00 | 38.00 | 36.75 | 38.00 | 38.00 | 2.70% | 151,405 |
| Mar 17, 2026 | 36.75 | 37.50 | 36.75 | 37.00 | 37.00 | - | 169,628 |
| Mar 16, 2026 | 36.25 | 37.00 | 36.25 | 37.00 | 37.00 | 2.07% | 99,180 |
| Mar 13, 2026 | 36.25 | 36.50 | 35.75 | 36.25 | 36.25 | -1.36% | 141,011 |
| Mar 12, 2026 | 36.50 | 37.00 | 36.25 | 36.75 | 36.75 | 0.68% | 72,877 |
| Mar 11, 2026 | 36.50 | 37.25 | 36.25 | 36.50 | 36.50 | -2.01% | 196,460 |
| Mar 10, 2026 | 34.25 | 37.25 | 34.25 | 37.25 | 37.25 | 9.56% | 634,988 |
| Mar 9, 2026 | 35.75 | 35.75 | 32.00 | 34.00 | 34.00 | -5.56% | 838,173 |
| Mar 6, 2026 | 37.00 | 37.00 | 35.75 | 36.00 | 36.00 | -2.70% | 120,791 |
| Mar 5, 2026 | 36.50 | 37.00 | 36.25 | 37.00 | 37.00 | 2.78% | 315,935 |
| Mar 4, 2026 | 36.75 | 37.75 | 33.00 | 36.00 | 36.00 | -1.37% | 1,407,778 |
| Mar 2, 2026 | 37.00 | 37.50 | 36.00 | 36.50 | 36.50 | -2.67% | 334,644 |
| Feb 27, 2026 | 39.75 | 39.75 | 36.75 | 37.50 | 37.50 | -5.06% | 505,130 |
| Feb 26, 2026 | 39.50 | 40.00 | 39.00 | 39.50 | 39.50 | 1.28% | 157,858 |
| Feb 25, 2026 | 38.75 | 39.25 | 38.25 | 39.00 | 39.00 | 0.65% | 149,300 |
| Feb 24, 2026 | 37.75 | 38.75 | 37.50 | 38.75 | 38.75 | 2.65% | 148,327 |
| Feb 23, 2026 | 37.75 | 38.50 | 37.25 | 37.75 | 37.75 | - | 135,614 |
| Feb 20, 2026 | 37.75 | 38.00 | 37.25 | 37.75 | 37.75 | 0.67% | 170,714 |
| Feb 19, 2026 | 37.50 | 38.25 | 37.50 | 37.50 | 37.50 | 1.35% | 291,000 |
| Feb 18, 2026 | 36.75 | 37.25 | 36.00 | 37.00 | 37.00 | 1.37% | 194,979 |
| Feb 17, 2026 | 36.50 | 36.75 | 36.00 | 36.50 | 36.50 | - | 97,951 |
| Feb 16, 2026 | 36.50 | 37.00 | 35.25 | 36.50 | 36.50 | -0.68% | 255,146 |
| Feb 13, 2026 | 37.25 | 37.25 | 36.25 | 36.75 | 36.75 | -1.34% | 154,288 |
| Feb 12, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.25 | 1.36% | 204,962 |
| Feb 11, 2026 | 37.50 | 37.50 | 36.25 | 36.75 | 36.75 | -1.34% | 166,771 |
| Feb 10, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.25 | 0.68% | 64,674 |
| Feb 9, 2026 | 36.00 | 37.50 | 36.00 | 37.00 | 37.00 | 2.78% | 737,391 |
| Feb 6, 2026 | 36.25 | 36.25 | 35.00 | 36.00 | 35.96 | -0.69% | 478,229 |
| Feb 5, 2026 | 36.75 | 37.00 | 35.00 | 36.25 | 36.21 | -2.03% | 616,937 |
| Feb 4, 2026 | 38.25 | 38.50 | 36.50 | 37.00 | 36.96 | -3.90% | 545,615 |
| Feb 3, 2026 | 36.75 | 38.50 | 36.75 | 38.50 | 38.46 | 5.48% | 196,730 |
| Feb 2, 2026 | 37.50 | 38.25 | 35.75 | 36.50 | 36.46 | -2.01% | 332,258 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.00 | 37.25 | 37.21 | -4.49% | 232,561 |
| Jan 29, 2026 | 40.00 | 40.25 | 36.75 | 39.00 | 38.96 | -1.27% | 527,562 |