ASML Holding N.V. (BKK:ASML01)
Thailand
· Delayed Price · Currency is THB 37.00
+1.00 (2.78%)
At close: Mar 5, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 28, 2026 | 37.00 | 41.00 | 36.75 | 39.50 | 39.46 | 7.48% | 467,732 |
| Jan 27, 2026 | 36.00 | 37.00 | 35.75 | 36.75 | 36.71 | 1.38% | 132,076 |
| Jan 26, 2026 | 35.50 | 36.75 | 35.50 | 36.25 | 36.21 | 2.84% | 205,057 |
| Jan 23, 2026 | 36.75 | 36.75 | 35.25 | 35.25 | 35.21 | -4.73% | 242,949 |
| Jan 22, 2026 | 34.50 | 37.00 | 34.25 | 37.00 | 36.96 | 5.71% | 294,323 |
| Jan 21, 2026 | 33.50 | 35.00 | 33.50 | 35.00 | 34.97 | 4.48% | 502,511 |
| Jan 20, 2026 | 34.00 | 34.25 | 33.50 | 33.50 | 33.47 | -1.47% | 111,119 |
| Jan 19, 2026 | 35.25 | 36.00 | 34.00 | 34.00 | 33.97 | -2.86% | 297,507 |
| Jan 16, 2026 | 35.00 | 35.50 | 34.75 | 35.00 | 34.97 | - | 273,826 |
| Jan 15, 2026 | 33.50 | 35.25 | 33.00 | 35.00 | 34.97 | 4.48% | 438,778 |
| Jan 14, 2026 | 33.75 | 33.75 | 33.25 | 33.50 | 33.47 | -0.74% | 251,626 |
| Jan 13, 2026 | 32.75 | 33.75 | 32.75 | 33.75 | 33.72 | 3.85% | 195,278 |
| Jan 12, 2026 | 32.50 | 33.25 | 32.25 | 32.50 | 32.47 | 0.78% | 368,835 |
| Jan 9, 2026 | 31.75 | 32.25 | 30.75 | 32.25 | 32.22 | 1.57% | 262,765 |
| Jan 8, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.72 | 0.79% | 143,682 |
| Jan 7, 2026 | 31.75 | 32.50 | 31.50 | 31.50 | 31.47 | - | 226,970 |
| Jan 6, 2026 | 31.00 | 32.25 | 31.00 | 31.50 | 31.47 | 1.61% | 492,511 |
| Jan 5, 2026 | 28.25 | 31.50 | 28.00 | 31.00 | 30.97 | 10.71% | 563,598 |
| Dec 30, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 27.97 | 1.82% | 94,001 |
| Dec 29, 2025 | 27.25 | 28.00 | 27.25 | 27.50 | 27.47 | 1.85% | 59,608 |
| Dec 26, 2025 | 27.25 | 27.50 | 27.00 | 27.00 | 26.97 | -1.82% | 26,560 |
| Dec 25, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.47 | 0.92% | 8,497 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.22 | - | 32,701 |
| Dec 23, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.22 | -1.80% | 114,021 |
| Dec 22, 2025 | 27.25 | 28.00 | 27.00 | 27.75 | 27.72 | 1.83% | 166,881 |
| Dec 19, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.22 | 0.93% | 124,570 |
| Dec 18, 2025 | 28.00 | 28.25 | 26.00 | 27.00 | 26.97 | -3.57% | 426,711 |
| Dec 17, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 27.97 | - | 78,857 |
| Dec 16, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 27.97 | -0.88% | 218,210 |
| Dec 15, 2025 | 29.25 | 29.25 | 28.00 | 28.25 | 28.22 | -3.42% | 144,242 |
| Dec 12, 2025 | 29.00 | 29.50 | 29.00 | 29.25 | 29.22 | 0.86% | 71,127 |
| Dec 11, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 28.97 | -0.85% | 89,287 |
| Dec 9, 2025 | 29.75 | 30.25 | 29.25 | 29.25 | 29.22 | -1.68% | 205,339 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.25 | 29.75 | 29.72 | -0.83% | 250,956 |
| Dec 4, 2025 | 30.00 | 30.50 | 29.25 | 30.00 | 29.97 | - | 377,157 |
| Dec 3, 2025 | 29.00 | 30.00 | 28.75 | 30.00 | 29.97 | 3.45% | 379,376 |
| Dec 2, 2025 | 28.50 | 29.00 | 28.00 | 29.00 | 28.97 | 2.65% | 270,072 |
| Dec 1, 2025 | 28.00 | 28.75 | 27.75 | 28.25 | 28.22 | - | 137,944 |
| Nov 28, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.22 | 0.89% | 64,702 |
| Nov 27, 2025 | 27.50 | 28.50 | 27.25 | 28.00 | 27.97 | 2.75% | 257,527 |
| Nov 26, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.22 | 0.93% | 139,788 |
| Nov 25, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 26.97 | 3.85% | 124,930 |
| Nov 24, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 25.97 | -0.95% | 630,371 |
| Nov 21, 2025 | 28.00 | 28.25 | 26.00 | 26.25 | 26.22 | -6.25% | 602,523 |
| Nov 20, 2025 | 26.75 | 28.50 | 26.75 | 28.00 | 27.97 | 3.70% | 449,529 |
| Nov 19, 2025 | 27.00 | 27.00 | 26.25 | 27.00 | 26.97 | - | 514,298 |
| Nov 18, 2025 | 27.25 | 27.75 | 26.75 | 27.00 | 26.97 | -1.82% | 209,064 |
| Nov 17, 2025 | 26.75 | 27.75 | 26.25 | 27.50 | 27.47 | 2.80% | 307,657 |
| Nov 14, 2025 | 28.50 | 28.50 | 26.75 | 26.75 | 26.72 | -5.31% | 240,533 |
| Nov 13, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 28.22 | 0.89% | 126,497 |
| Nov 12, 2025 | 28.00 | 28.00 | 27.50 | 28.00 | 27.97 | - | 165,278 |
| Nov 11, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 27.97 | 0.90% | 97,938 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.00 | 27.75 | 27.72 | - | 161,954 |
| Nov 7, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.72 | -0.89% | 166,612 |
| Nov 6, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 27.97 | 0.90% | 130,793 |
| Nov 5, 2025 | 28.25 | 28.75 | 27.00 | 27.75 | 27.72 | -1.77% | 630,192 |
| Nov 4, 2025 | 28.75 | 29.00 | 28.25 | 28.25 | 28.22 | -0.88% | 158,728 |
| Nov 3, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.47 | -0.87% | 116,015 |
| Oct 31, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 28.72 | -0.86% | 356,455 |
| Oct 30, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 28.97 | - | 176,895 |
| Oct 29, 2025 | 28.50 | 29.00 | 28.25 | 29.00 | 28.97 | 1.75% | 188,592 |
| Oct 28, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.47 | - | 327,703 |
| Oct 27, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.43 | 0.88% | 199,927 |
| Oct 24, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.19 | 0.89% | 391,026 |
| Oct 22, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 27.94 | -1.75% | 212,314 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.43 | 1.79% | 588,862 |
| Oct 20, 2025 | 27.50 | 28.25 | 27.50 | 28.00 | 27.94 | 2.75% | 511,630 |
| Oct 17, 2025 | 28.00 | 28.50 | 27.00 | 27.25 | 27.19 | -1.80% | 1,602,519 |
| Oct 16, 2025 | 28.00 | 28.25 | 26.75 | 27.75 | 27.69 | -0.89% | 628,100 |
| Oct 15, 2025 | 26.25 | 28.00 | 26.00 | 28.00 | 27.94 | 7.69% | 1,148,958 |
| Oct 14, 2025 | 26.50 | 26.75 | 25.00 | 26.00 | 25.94 | -0.95% | 1,825,491 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.19 | -2.78% | 975,791 |
| Oct 9, 2025 | 26.75 | 27.25 | 26.25 | 27.00 | 26.94 | - | 492,825 |
| Oct 8, 2025 | 28.25 | 28.25 | 26.00 | 27.00 | 26.94 | -3.57% | 1,559,391 |
| Oct 7, 2025 | 28.25 | 28.75 | 27.50 | 28.00 | 27.94 | -0.88% | 669,211 |