BKK:ASML01 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	51.50	55.00	48.75	51.25	51.25	4.06%	1,027,111
Jun 11, 2026	47.50	49.50	47.25	49.25	49.25	3.68%	305,912
Jun 10, 2026	48.25	50.00	46.75	47.50	47.50	-1.55%	309,956
Jun 9, 2026	46.25	48.75	46.25	48.25	48.25	6.04%	292,535
Jun 8, 2026	46.00	46.50	44.25	45.50	45.50	-1.09%	397,833
Jun 5, 2026	46.00	48.00	45.50	46.00	46.00	-	471,486
Jun 4, 2026	45.25	47.50	45.25	46.00	46.00	2.22%	347,245
Jun 2, 2026	44.75	45.00	43.75	45.00	45.00	0.56%	136,236
May 29, 2026	44.25	44.75	43.25	44.75	44.75	1.13%	124,290
May 28, 2026	44.75	45.25	43.50	44.25	44.25	-1.12%	237,522
May 27, 2026	44.75	44.75	44.00	44.75	44.75	-	174,067
May 26, 2026	45.00	45.50	44.25	44.75	44.75	-1.10%	407,247
May 25, 2026	43.50	45.25	43.25	45.25	45.25	4.02%	246,001
May 22, 2026	42.25	44.00	42.00	43.50	43.50	1.75%	346,951
May 21, 2026	41.00	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	41.00	41.25	39.50	39.75	39.75	-3.05%	176,070
May 18, 2026	41.75	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