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 |