ASML Holding N.V. (BKK:ASML01)
Thailand
· Delayed Price · Currency is THB 39.25
0.00 (0.00%)
At close: Apr 27, 2026
ASML Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 39.00 | 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 | 3.29% | 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 | 39.44 | 0.64% | 61,562 |
| Apr 21, 2026 | 38.75 | 39.50 | 38.75 | 39.25 | 39.19 | 1.29% | 193,612 |
| Apr 20, 2026 | 38.75 | 39.00 | 38.25 | 38.75 | 38.69 | 0.65% | 122,140 |
| Apr 17, 2026 | 39.25 | 39.25 | 37.75 | 38.50 | 38.44 | -2.53% | 228,253 |
| Apr 16, 2026 | 39.00 | 39.75 | 38.50 | 39.50 | 39.44 | 2.60% | 605,616 |
| Apr 10, 2026 | 37.50 | 39.00 | 37.50 | 38.50 | 38.44 | 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 | 38.69 | 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 |
| Mar 5, 2026 | 36.50 | 37.00 | 36.25 | 37.00 | 36.94 | 2.78% | 315,935 |
| Mar 4, 2026 | 36.75 | 37.75 | 33.00 | 36.00 | 35.94 | -1.37% | 1,407,778 |
| Mar 2, 2026 | 37.50 | 37.50 | 36.00 | 36.50 | 36.44 | -2.67% | 334,644 |
| Feb 27, 2026 | 39.75 | 39.75 | 36.75 | 37.50 | 37.44 | -5.06% | 505,130 |
| Feb 26, 2026 | 39.00 | 40.00 | 39.00 | 39.50 | 39.44 | 1.28% | 157,858 |
| Feb 25, 2026 | 38.75 | 39.25 | 38.25 | 39.00 | 38.94 | 0.65% | 149,300 |
| Feb 24, 2026 | 37.75 | 38.75 | 37.50 | 38.75 | 38.69 | 2.65% | 148,327 |
| Feb 23, 2026 | 37.75 | 38.50 | 37.25 | 37.75 | 37.69 | - | 135,614 |
| Feb 20, 2026 | 37.75 | 38.00 | 37.25 | 37.75 | 37.69 | 0.67% | 170,714 |
| Feb 19, 2026 | 37.50 | 38.25 | 37.50 | 37.50 | 37.44 | 1.35% | 291,000 |
| Feb 18, 2026 | 36.50 | 37.25 | 36.00 | 37.00 | 36.94 | 1.37% | 194,979 |
| Feb 17, 2026 | 36.75 | 36.75 | 36.00 | 36.50 | 36.44 | - | 97,951 |
| Feb 16, 2026 | 36.75 | 37.00 | 35.25 | 36.50 | 36.44 | -0.68% | 255,146 |
| Feb 13, 2026 | 37.25 | 37.25 | 36.25 | 36.75 | 36.69 | -1.34% | 154,288 |
| Feb 12, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.19 | 1.36% | 204,962 |
| Feb 11, 2026 | 37.50 | 37.50 | 36.25 | 36.75 | 36.69 | -1.34% | 166,771 |
| Feb 10, 2026 | 36.75 | 37.50 | 36.50 | 37.25 | 37.19 | 0.68% | 64,674 |
| Feb 9, 2026 | 36.00 | 37.50 | 36.00 | 37.00 | 36.94 | 2.78% | 737,391 |
| Feb 6, 2026 | 36.25 | 36.25 | 35.00 | 36.00 | 35.91 | -0.69% | 478,229 |
| Feb 5, 2026 | 36.75 | 37.00 | 35.00 | 36.25 | 36.16 | -2.03% | 616,937 |
| Feb 4, 2026 | 38.25 | 38.50 | 36.50 | 37.00 | 36.90 | -3.90% | 545,615 |
| Feb 3, 2026 | 36.75 | 38.50 | 36.75 | 38.50 | 38.40 | 5.48% | 196,730 |
| Feb 2, 2026 | 37.50 | 38.25 | 35.75 | 36.50 | 36.40 | -2.01% | 332,258 |
| Jan 30, 2026 | 39.00 | 39.00 | 37.00 | 37.25 | 37.15 | -4.49% | 232,561 |
| Jan 29, 2026 | 40.00 | 40.25 | 36.75 | 39.00 | 38.90 | -1.27% | 527,562 |
| Jan 28, 2026 | 37.00 | 41.00 | 36.75 | 39.50 | 39.40 | 7.48% | 467,732 |
| Jan 27, 2026 | 36.00 | 37.00 | 35.75 | 36.75 | 36.65 | 1.38% | 132,076 |
| Jan 26, 2026 | 35.50 | 36.75 | 35.50 | 36.25 | 36.16 | 2.84% | 205,057 |
| Jan 23, 2026 | 36.75 | 36.75 | 35.25 | 35.25 | 35.16 | -4.73% | 242,949 |
| Jan 22, 2026 | 34.50 | 37.00 | 34.25 | 37.00 | 36.90 | 5.71% | 294,323 |
| Jan 21, 2026 | 33.50 | 35.00 | 33.50 | 35.00 | 34.91 | 4.48% | 502,511 |
| Jan 20, 2026 | 34.00 | 34.25 | 33.50 | 33.50 | 33.41 | -1.47% | 111,119 |
| Jan 19, 2026 | 35.25 | 36.00 | 34.00 | 34.00 | 33.91 | -2.86% | 297,507 |
| Jan 16, 2026 | 35.00 | 35.50 | 34.75 | 35.00 | 34.91 | - | 273,826 |
| Jan 15, 2026 | 33.50 | 35.25 | 33.00 | 35.00 | 34.91 | 4.48% | 438,778 |
| Jan 14, 2026 | 33.75 | 33.75 | 33.25 | 33.50 | 33.41 | -0.74% | 251,626 |
| Jan 13, 2026 | 32.75 | 33.75 | 32.75 | 33.75 | 33.66 | 3.85% | 195,278 |
| Jan 12, 2026 | 32.50 | 33.25 | 32.25 | 32.50 | 32.42 | 0.78% | 368,835 |
| Jan 9, 2026 | 31.75 | 32.25 | 30.75 | 32.25 | 32.17 | 1.57% | 262,765 |
| Jan 8, 2026 | 31.75 | 32.25 | 31.50 | 31.75 | 31.67 | 0.79% | 143,682 |
| Jan 7, 2026 | 31.75 | 32.50 | 31.50 | 31.50 | 31.42 | - | 226,970 |
| Jan 6, 2026 | 31.00 | 32.25 | 31.00 | 31.50 | 31.42 | 1.61% | 492,511 |
| Jan 5, 2026 | 28.25 | 31.50 | 28.00 | 31.00 | 30.92 | 10.71% | 563,598 |
| Dec 30, 2025 | 27.75 | 28.25 | 27.75 | 28.00 | 27.93 | 1.82% | 94,001 |
| Dec 29, 2025 | 27.25 | 28.00 | 27.25 | 27.50 | 27.43 | 1.85% | 59,608 |
| Dec 26, 2025 | 27.25 | 27.50 | 27.00 | 27.00 | 26.93 | -1.82% | 26,560 |
| Dec 25, 2025 | 27.25 | 27.50 | 27.25 | 27.50 | 27.43 | 0.92% | 8,497 |
| Dec 24, 2025 | 27.50 | 27.50 | 27.00 | 27.25 | 27.18 | - | 32,701 |
| Dec 23, 2025 | 27.75 | 28.00 | 27.00 | 27.25 | 27.18 | -1.80% | 114,021 |
| Dec 22, 2025 | 27.25 | 28.00 | 27.00 | 27.75 | 27.68 | 1.83% | 166,881 |
| Dec 19, 2025 | 27.00 | 27.50 | 27.00 | 27.25 | 27.18 | 0.93% | 124,570 |
| Dec 18, 2025 | 28.00 | 28.25 | 26.00 | 27.00 | 26.93 | -3.57% | 426,711 |
| Dec 17, 2025 | 28.00 | 28.50 | 27.75 | 28.00 | 27.93 | - | 78,857 |
| Dec 16, 2025 | 28.50 | 28.75 | 27.75 | 28.00 | 27.93 | -0.88% | 218,210 |
| Dec 15, 2025 | 29.25 | 29.25 | 28.00 | 28.25 | 28.18 | -3.42% | 144,242 |
| Dec 12, 2025 | 29.00 | 29.50 | 29.00 | 29.25 | 29.17 | 0.86% | 71,127 |
| Dec 11, 2025 | 29.25 | 29.50 | 28.75 | 29.00 | 28.92 | -0.85% | 89,287 |
| Dec 9, 2025 | 29.75 | 30.25 | 29.25 | 29.25 | 29.17 | -1.68% | 205,339 |
| Dec 8, 2025 | 30.25 | 30.25 | 29.25 | 29.75 | 29.67 | -0.83% | 250,956 |
| Dec 4, 2025 | 30.00 | 30.50 | 29.25 | 30.00 | 29.92 | - | 377,157 |
| Dec 3, 2025 | 29.00 | 30.00 | 28.75 | 30.00 | 29.92 | 3.45% | 379,376 |
| Dec 2, 2025 | 28.50 | 29.00 | 28.00 | 29.00 | 28.92 | 2.65% | 270,072 |
| Dec 1, 2025 | 28.00 | 28.75 | 27.75 | 28.25 | 28.18 | - | 137,944 |
| Nov 28, 2025 | 28.00 | 28.25 | 27.75 | 28.25 | 28.18 | 0.89% | 64,702 |
| Nov 27, 2025 | 27.50 | 28.50 | 27.25 | 28.00 | 27.93 | 2.75% | 257,527 |
| Nov 26, 2025 | 27.00 | 27.50 | 26.50 | 27.25 | 27.18 | 0.93% | 139,788 |