ASML Holding N.V. (BKK:ASML01)
Thailand
· Delayed Price · Currency is THB 30.00
0.00 (0.00%)
At close: Dec 4, 2025
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 30.00 | 30.50 | 29.25 | 30.00 | 30.00 | - | 377,157 |
| Dec 3, 2025 | 29.25 | 30.00 | 28.75 | 30.00 | 30.00 | 3.45% | 379,376 |
| Dec 2, 2025 | 28.75 | 29.00 | 28.00 | 29.00 | 29.00 | 2.65% | 270,072 |
| Dec 1, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.25 | - | 137,944 |
| Nov 28, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.25 | 0.89% | 64,702 |
| Nov 27, 2025 | 27.50 | 28.50 | 27.25 | 28.00 | 28.00 | 2.75% | 257,527 |
| Nov 26, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.25 | 0.93% | 139,788 |
| Nov 25, 2025 | 26.25 | 27.00 | 26.25 | 27.00 | 27.00 | 3.85% | 124,930 |
| Nov 24, 2025 | 26.25 | 26.50 | 25.50 | 26.00 | 26.00 | -0.95% | 630,371 |
| Nov 21, 2025 | 27.00 | 28.25 | 26.00 | 26.25 | 26.25 | -6.25% | 602,523 |
| Nov 20, 2025 | 28.25 | 28.50 | 26.75 | 28.00 | 28.00 | 3.70% | 449,529 |
| Nov 19, 2025 | 27.00 | 27.00 | 26.25 | 27.00 | 27.00 | - | 514,298 |
| Nov 18, 2025 | 27.25 | 27.75 | 26.75 | 27.00 | 27.00 | -1.82% | 209,064 |
| Nov 17, 2025 | 26.75 | 27.75 | 26.25 | 27.50 | 27.50 | 2.80% | 307,657 |
| Nov 14, 2025 | 28.50 | 28.50 | 26.75 | 26.75 | 26.75 | -5.31% | 240,533 |
| Nov 13, 2025 | 28.00 | 28.50 | 27.50 | 28.25 | 28.25 | 0.89% | 126,497 |
| Nov 12, 2025 | 28.00 | 28.00 | 27.50 | 28.00 | 28.00 | - | 165,278 |
| Nov 11, 2025 | 28.00 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 97,938 |
| Nov 10, 2025 | 27.75 | 28.00 | 27.00 | 27.75 | 27.75 | - | 161,954 |
| Nov 7, 2025 | 28.25 | 28.25 | 27.00 | 27.75 | 27.75 | -0.89% | 166,612 |
| Nov 6, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 28.00 | 0.90% | 130,793 |
| Nov 5, 2025 | 28.25 | 28.75 | 27.00 | 27.75 | 27.75 | -1.77% | 630,192 |
| Nov 4, 2025 | 28.75 | 29.00 | 28.25 | 28.25 | 28.25 | -0.88% | 158,728 |
| Nov 3, 2025 | 28.75 | 29.00 | 28.25 | 28.50 | 28.50 | -0.87% | 116,015 |
| Oct 31, 2025 | 29.00 | 29.50 | 28.75 | 28.75 | 28.75 | -0.86% | 356,455 |
| Oct 30, 2025 | 29.00 | 29.25 | 28.50 | 29.00 | 29.00 | - | 176,895 |
| Oct 29, 2025 | 28.50 | 29.00 | 28.25 | 29.00 | 29.00 | 1.75% | 188,592 |
| Oct 28, 2025 | 28.75 | 29.00 | 28.50 | 28.50 | 28.50 | - | 327,703 |
| Oct 27, 2025 | 28.25 | 28.75 | 28.25 | 28.50 | 28.46 | 0.88% | 199,927 |
| Oct 24, 2025 | 28.25 | 28.75 | 27.75 | 28.25 | 28.21 | 0.89% | 391,026 |
| Oct 22, 2025 | 28.25 | 28.50 | 27.75 | 28.00 | 27.96 | -1.75% | 212,314 |
| Oct 21, 2025 | 28.00 | 28.50 | 27.75 | 28.50 | 28.46 | 1.79% | 588,862 |
| Oct 20, 2025 | 27.50 | 28.25 | 27.50 | 28.00 | 27.96 | 2.75% | 511,630 |
| Oct 17, 2025 | 28.00 | 28.50 | 27.00 | 27.25 | 27.21 | -1.80% | 1,602,519 |
| Oct 16, 2025 | 28.00 | 28.25 | 26.75 | 27.75 | 27.71 | -0.89% | 628,100 |
| Oct 15, 2025 | 26.25 | 28.00 | 26.00 | 28.00 | 27.96 | 7.69% | 1,148,958 |
| Oct 14, 2025 | 26.50 | 26.75 | 25.00 | 26.00 | 25.97 | -0.95% | 1,825,491 |
| Oct 10, 2025 | 27.00 | 27.00 | 26.00 | 26.25 | 26.22 | -2.78% | 975,791 |
| Oct 9, 2025 | 26.75 | 27.25 | 26.25 | 27.00 | 26.96 | - | 492,825 |
| Oct 8, 2025 | 28.25 | 28.25 | 26.00 | 27.00 | 26.96 | -3.57% | 1,559,391 |
| Oct 7, 2025 | 28.25 | 28.75 | 27.50 | 28.00 | 27.96 | -0.88% | 669,211 |
| Oct 6, 2025 | 27.75 | 28.25 | 27.75 | 28.25 | 28.21 | 1.80% | 789,784 |
| Oct 3, 2025 | 28.25 | 28.25 | 27.50 | 27.75 | 27.71 | -1.77% | 619,908 |
| Oct 2, 2025 | 26.25 | 28.25 | 26.00 | 28.25 | 28.21 | 7.62% | 1,008,417 |
| Oct 1, 2025 | 26.25 | 26.50 | 25.75 | 26.25 | 26.22 | 0.96% | 614,957 |
| Sep 30, 2025 | 26.00 | 26.50 | 25.75 | 26.00 | 25.97 | -0.95% | 622,377 |
| Sep 29, 2025 | 25.25 | 26.25 | 25.25 | 26.25 | 26.22 | 3.96% | 503,443 |
| Sep 26, 2025 | 25.50 | 25.75 | 25.00 | 25.25 | 25.22 | -0.98% | 446,823 |
| Sep 25, 2025 | 25.75 | 25.75 | 25.25 | 25.50 | 25.47 | -1.92% | 903,302 |
| Sep 24, 2025 | 25.75 | 26.25 | 25.50 | 26.00 | 25.97 | 0.97% | 1,056,754 |
| Sep 23, 2025 | 25.75 | 25.75 | 24.90 | 25.75 | 25.72 | - | 890,700 |
| Sep 22, 2025 | 24.70 | 25.75 | 24.50 | 25.75 | 25.72 | 3.83% | 904,229 |
| Sep 19, 2025 | 24.70 | 25.25 | 24.50 | 24.80 | 24.77 | 2.90% | 2,006,958 |
| Sep 18, 2025 | 23.20 | 24.20 | 23.00 | 24.10 | 24.07 | 2.99% | 1,309,420 |
| Sep 17, 2025 | 23.60 | 25.25 | 23.00 | 23.40 | 23.37 | -0.85% | 4,549,620 |
| Sep 16, 2025 | 22.00 | 23.70 | 22.00 | 23.60 | 23.57 | 7.76% | 1,858,321 |
| Sep 15, 2025 | 21.60 | 22.00 | 21.40 | 21.90 | 21.87 | 1.86% | 665,560 |
| Sep 12, 2025 | 21.00 | 21.80 | 20.90 | 21.50 | 21.47 | 3.37% | 1,019,625 |
| Sep 11, 2025 | 21.50 | 21.50 | 20.80 | 20.80 | 20.77 | -2.80% | 313,214 |
| Sep 10, 2025 | 21.10 | 21.40 | 21.00 | 21.40 | 21.37 | 1.42% | 180,404 |
| Sep 9, 2025 | 20.70 | 21.20 | 20.60 | 21.10 | 21.07 | 1.93% | 260,120 |
| Sep 8, 2025 | 20.60 | 20.80 | 20.50 | 20.70 | 20.67 | 0.49% | 291,040 |
| Sep 5, 2025 | 19.80 | 20.80 | 19.80 | 20.60 | 20.57 | 4.57% | 712,662 |
| Sep 4, 2025 | 19.70 | 19.90 | 19.50 | 19.70 | 19.67 | - | 325,882 |
| Sep 3, 2025 | 19.60 | 19.90 | 19.20 | 19.70 | 19.67 | 0.51% | 478,168 |
| Sep 2, 2025 | 20.10 | 20.10 | 19.50 | 19.60 | 19.57 | -2.49% | 369,053 |
| Sep 1, 2025 | 20.40 | 20.50 | 19.90 | 20.10 | 20.07 | -1.47% | 261,200 |
| Aug 29, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 20.37 | -1.45% | 118,468 |
| Aug 28, 2025 | 20.50 | 20.80 | 20.50 | 20.70 | 20.67 | 0.98% | 66,044 |
| Aug 27, 2025 | 20.50 | 20.80 | 20.50 | 20.50 | 20.47 | - | 232,609 |
| Aug 26, 2025 | 20.40 | 20.60 | 20.20 | 20.50 | 20.47 | 0.99% | 307,034 |
| Aug 25, 2025 | 20.10 | 20.50 | 20.00 | 20.30 | 20.27 | 1.50% | 763,106 |
| Aug 22, 2025 | 20.20 | 20.30 | 19.80 | 20.00 | 19.97 | -0.99% | 182,041 |
| Aug 21, 2025 | 20.40 | 20.40 | 20.10 | 20.20 | 20.17 | -0.98% | 57,905 |
| Aug 20, 2025 | 20.30 | 20.40 | 19.90 | 20.40 | 20.37 | 0.49% | 472,550 |
| Aug 19, 2025 | 20.00 | 20.40 | 19.90 | 20.30 | 20.27 | 1.50% | 255,079 |
| Aug 18, 2025 | 19.90 | 20.10 | 19.90 | 20.00 | 19.97 | - | 132,622 |
| Aug 15, 2025 | 20.20 | 20.20 | 19.90 | 20.00 | 19.97 | -0.50% | 328,565 |
| Aug 14, 2025 | 20.20 | 20.30 | 19.90 | 20.10 | 20.07 | -0.50% | 421,959 |
| Aug 13, 2025 | 19.20 | 20.30 | 19.20 | 20.20 | 20.17 | 5.76% | 737,471 |
| Aug 8, 2025 | 19.10 | 19.30 | 19.10 | 19.10 | 19.08 | - | 316,704 |
| Aug 7, 2025 | 18.60 | 19.10 | 18.50 | 19.10 | 19.08 | 1.60% | 521,622 |
| Aug 6, 2025 | 18.80 | 18.90 | 18.60 | 18.80 | 18.78 | -0.53% | 289,550 |
| Aug 5, 2025 | 19.00 | 19.10 | 18.70 | 18.90 | 18.88 | -0.53% | 320,942 |
| Aug 4, 2025 | 18.80 | 19.00 | 18.50 | 19.00 | 18.98 | 1.60% | 364,201 |
| Aug 1, 2025 | 19.40 | 19.40 | 18.70 | 18.70 | 18.68 | -4.59% | 904,647 |
| Jul 31, 2025 | 19.40 | 19.90 | 19.40 | 19.60 | 19.57 | 1.03% | 454,928 |
| Jul 30, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.37 | -2.02% | 315,592 |
| Jul 29, 2025 | 19.30 | 19.90 | 19.00 | 19.80 | 19.77 | 2.59% | 907,638 |
| Jul 25, 2025 | 19.60 | 19.80 | 19.20 | 19.30 | 19.24 | -1.53% | 533,380 |
| Jul 24, 2025 | 19.30 | 19.70 | 19.20 | 19.60 | 19.54 | 1.03% | 549,343 |
| Jul 23, 2025 | 19.20 | 19.40 | 19.00 | 19.40 | 19.34 | 1.04% | 898,699 |
| Jul 22, 2025 | 19.80 | 19.80 | 19.10 | 19.20 | 19.14 | -3.03% | 1,331,254 |
| Jul 21, 2025 | 20.50 | 20.50 | 19.70 | 19.80 | 19.74 | -3.41% | 2,963,767 |
| Jul 18, 2025 | 20.00 | 20.60 | 20.00 | 20.50 | 20.43 | 2.50% | 732,686 |
| Jul 17, 2025 | 20.60 | 20.80 | 19.90 | 20.00 | 19.94 | -2.44% | 1,694,390 |
| Jul 16, 2025 | 22.30 | 22.50 | 20.40 | 20.50 | 20.43 | -8.07% | 1,561,840 |
| Jul 15, 2025 | 21.70 | 22.40 | 21.40 | 22.30 | 22.23 | 3.24% | 397,585 |
| Jul 14, 2025 | 21.50 | 21.70 | 21.20 | 21.60 | 21.53 | - | 110,106 |
| Jul 11, 2025 | 21.70 | 22.10 | 21.50 | 21.60 | 21.53 | -0.46% | 422,782 |