BKK:ASML01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.25	44.00	42.00	43.50	43.50	1.75%	346,951
May 21, 2026	42.25	42.75	40.75	42.75	42.75	4.27%	261,301
May 20, 2026	39.75	41.00	39.50	41.00	41.00	3.14%	109,275
May 19, 2026	39.75	41.25	39.50	39.75	39.75	-3.05%	176,070
May 18, 2026	41.25	41.75	40.50	41.00	41.00	-0.61%	191,588
May 15, 2026	42.25	43.25	41.25	41.25	41.25	-1.79%	335,377
May 14, 2026	41.50	42.75	41.00	42.00	42.00	1.20%	237,232
May 13, 2026	41.25	41.50	39.75	41.50	41.50	1.22%	211,267
May 12, 2026	41.75	42.25	41.00	41.00	41.00	-1.80%	302,318
May 11, 2026	41.50	43.25	41.50	41.75	41.75	0.60%	390,639
May 8, 2026	42.00	42.00	40.75	41.50	41.50	-1.78%	266,128
May 7, 2026	40.50	42.25	40.25	42.25	42.25	4.32%	424,904
May 6, 2026	38.75	40.50	38.50	40.50	40.50	5.19%	584,147
May 5, 2026	38.25	38.75	37.75	38.50	38.50	1.32%	276,103
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	39.50	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	3.47%	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	39.43	0.64%	61,562
Apr 21, 2026	38.75	39.50	38.75	39.25	39.18	1.29%	193,612
Apr 20, 2026	38.75	39.00	38.25	38.75	38.68	0.65%	122,140
Apr 17, 2026	39.25	39.25	37.75	38.50	38.43	-2.53%	228,253
Apr 16, 2026	39.00	39.75	38.50	39.50	39.43	2.60%	605,616
Apr 10, 2026	37.50	39.00	37.50	38.50	38.43	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	38.68	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